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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	98.14	97.52	97.52	98.33	97.52	2,161
October 15, 2025	97	97.58	97.58	97.82	97	3,500
October 14, 2025	95.27	96.47	96.47	96.5	95.27	8,535
October 10, 2025	96.55	94.79	94.79	96.55	94.79	4,400
October 09, 2025	96.84	96.1	96.1	96.84	95.69	4,700
October 08, 2025	96.55	96.69	96.69	96.69	96.55	600
October 07, 2025	96.7	95.92	95.92	96.7	95.8	4,945
October 06, 2025	97.22	96.66	96.66	97.22	96.37	1,244
October 03, 2025	95.52	96.41	96.41	96.43	95.52	3,100
October 02, 2025	95.5	95.36	95.36	95.5	94.46	3,219
October 01, 2025	94.75	95.09	95.09	95.28	94.75	3,700
September 30, 2025	94.5	94.62	94.62	94.62	94.08	3,008
September 29, 2025	93.77	94.32	94.32	94.4	93.77	2,200
September 26, 2025	93.46	93.25	93.25	93.46	93.22	800
September 25, 2025	93	93.26	93.26	93.33	92.86	1,900
September 24, 2025	94.22	93.64	93.64	94.42	93.64	3,729
September 23, 2025	95.33	94.38	93.94	95.33	94.34	7,000
September 22, 2025	94.94	95.08	94.64	95.15	94.86	2,523
September 19, 2025	94.06	94.79	94.79	94.84	94.06	1,800
September 18, 2025	93.32	93.69	93.69	93.9	93.32	3,400
September 17, 2025	93.05	93.35	93.35	93.53	93	5,021
September 16, 2025	93.63	93.03	93.03	93.63	92.99	2,900
September 15, 2025	93.36	93.55	93.55	93.55	93.32	900
September 12, 2025	93.63	93.27	93.27	93.63	93.27	3,218
September 11, 2025	93.62	93.73	93.73	93.73	93.62	1,100

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