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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	102.77	104.11	104.11	104.11	102.77	16,991
February 19, 2026	102.27	102.86	102.86	102.92	102.21	12,012
February 18, 2026	101.46	102.55	102.55	102.82	101.46	5,026
February 17, 2026	100.08	100.78	100.78	100.81	99.93	9,400
February 13, 2026	99.94	101.21	101.21	101.21	99.8	28,900
February 12, 2026	102.84	99.81	99.81	102.84	99.79	10,800
February 11, 2026	105.07	102.76	102.76	105.07	102.17	23,600
February 10, 2026	103.23	103.75	103.75	103.78	103.18	7,100
February 09, 2026	101.22	102.89	102.89	102.89	101.22	5,137
February 06, 2026	100.67	101	101	101	100.54	4,900
February 05, 2026	102	99.63	99.63	102	99.59	5,400
February 04, 2026	101.41	101.22	101.22	101.41	100.27	19,000
February 03, 2026	102.02	101.1	101.1	102.02	100.14	12,087
February 02, 2026	100.11	101.1	101.1	101.27	100	17,500
January 30, 2026	101.65	99.88	99.88	101.65	99.69	5,727
January 29, 2026	104.46	103.31	103.31	104.63	102.52	6,217
January 28, 2026	103.5	103.87	103.87	103.94	103.5	6,411
January 27, 2026	104.1	103.9	103.9	104.1	103.61	4,300
January 26, 2026	104.94	104.16	104.16	105.32	104.16	11,239
January 23, 2026	104.24	104.29	104.29	104.3	103.73	3,915
January 22, 2026	104.03	103.98	103.98	104.3	103.98	4,500
January 21, 2026	103.99	103.5	103.5	103.99	103.09	4,900
January 20, 2026	104.48	103.65	103.65	104.48	103.59	2,000
January 19, 2026	104.64	104.86	104.86	104.87	104.55	3,600
January 16, 2026	105.16	104.85	104.85	105.16	104.79	2,900
January 15, 2026	104.95	105	105	105.29	104.95	1,835
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

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