iShares ESG Advanced MSCI Canada Index ETF - XCSR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	105.26	104.65	104.65	105.26	104.08	5,459
January 13, 2026	105.94	105.11	105.11	105.94	105.09	2,100
January 12, 2026	104.77	105.59	105.59	105.61	104.77	7,500
January 09, 2026	104.19	104.62	104.62	104.88	104.19	2,523
January 08, 2026	103.42	104.13	104.13	104.15	103.42	5,627
January 07, 2026	103.66	103.69	103.69	103.88	103.4	5,600
January 06, 2026	103.85	104.39	104.39	104.46	103.84	4,712
January 05, 2026	102.7	103.85	103.85	104.1	102.7	5,647
January 02, 2026	102.75	102.1	102.1	102.75	101.64	10,700
December 31, 2025	102.19	102.12	102.12	102.29	102.11	1,222
December 30, 2025	103.17	102.92	102.92	103.18	102.92	6,812
December 29, 2025	103.35	103.27	103.27	103.48	103.27	5,208
December 23, 2025	103.7	103.67	103.67	103.7	103.5	3,500
December 22, 2025	103.36	103.57	103.57	103.82	103.36	26,902
December 19, 2025	102.34	103.08	103.08	103.31	102.34	1,431
December 18, 2025	102.1	101.91	101.91	102.19	101.88	2,337
December 17, 2025	101.75	100.97	100.97	101.75	100.93	2,000
December 16, 2025	101.04	101.42	101.42	101.62	101.04	3,000
December 15, 2025	102.02	101.49	101.49	102.02	101.47	1,900
December 12, 2025	102.26	101.55	101.55	102.27	100.97	3,467
December 11, 2025	101.56	102.03	102.03	102.11	101.56	10,500
December 10, 2025	100.71	101.67	101.67	101.7	100.6	4,642
December 09, 2025	100.26	100.24	100.24	100.54	100.24	2,900
December 08, 2025	100.41	99.72	99.72	100.41	99.72	1,831
December 05, 2025	100.37	99.99	99.99	100.41	99.97	4,100
December 04, 2025	99.1	100.21	100.21	100.31	99.1	2,700
December 03, 2025	98.66	99	99	99.03	98.66	1,121
December 02, 2025	98.7	98.58	98.58	98.7	98.26	2,705
December 01, 2025	99.05	98.32	98.32	99.05	98.32	1,800
November 28, 2025	99.2	99.44	99.44	99.45	99.2	1,245
November 27, 2025	98.9	99.05	99.05	99.18	98.9	3,502
November 26, 2025	98.81	99	99	99	98.76	2,426
November 25, 2025	97.14	97.99	97.99	98.04	97.14	4,400
November 24, 2025	96.69	96.79	96.79	96.86	96.65	2,300
November 21, 2025	94.25	95.3	95.3	95.41	94.15	5,900
November 20, 2025	96.61	94.36	94.36	96.61	94.36	2,900
November 19, 2025	95.16	95.3	95.3	95.76	94.92	4,114
November 18, 2025	94.52	94.96	94.96	95.04	94.12	4,600
November 17, 2025	95.63	94.95	94.95	95.91	94.74	1,907
November 14, 2025	94.54	95.93	95.93	95.93	94.54	704
November 13, 2025	96.26	95.83	95.83	96.26	95.56	7,219
November 12, 2025	97	97.75	97.75	97.87	97	3,100
November 11, 2025	96.31	96.4	96.4	96.46	96.23	2,136
November 10, 2025	96.06	96.32	96.32	96.45	95.89	7,300
November 07, 2025	94.56	94.79	94.79	94.79	93.65	7,100
November 06, 2025	95.91	95.18	95.18	95.91	95.18	1,832
November 05, 2025	95.42	96.04	96.04	96.34	95.42	3,534
November 04, 2025	95.89	94.98	94.98	95.89	94.98	2,705
November 03, 2025	96.99	97.01	97.01	97.34	96.55	2,936
October 31, 2025	96.83	96.78	96.78	96.83	96.39	2,129
October 30, 2025	96.08	96.39	96.39	96.84	96.08	2,500
October 29, 2025	96.99	96.07	96.07	96.99	96.07	1,200
October 28, 2025	97.27	97.37	97.37	97.45	97.21	816
October 27, 2025	97.1	96.92	96.92	97.1	96.4	1,312
October 24, 2025	96.64	96.97	96.97	97.23	96.64	1,900
October 23, 2025	96.09	96.3	96.3	96.34	96.09	1,400
October 22, 2025	94.92	95.44	95.44	95.44	94.92	5,738
October 21, 2025	97.33	95.31	95.31	97.33	95.19	4,013
October 20, 2025	96.58	97.03	97.03	97.12	96.58	1,606
October 17, 2025	96.36	96.09	96.09	96.5	95.66	4,100

iShares ESG Advanced MSCI Canada Index ETF (XCSR.TO) TSX