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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	93.02	92.87	92.87	93.02	92.43	5,407
September 04, 2025	91.8	92.17	92.17	92.17	91.76	900
September 03, 2025	91.15	91.48	91.48	91.5	91.15	2,111
September 02, 2025	90.4	90.76	90.76	90.76	90.15	9,800
August 29, 2025	90.05	90.81	90.81	90.81	90.05	3,583
August 28, 2025	90	90.16	90.16	90.21	90	5,400
August 27, 2025	90.15	90.3	90.3	90.34	90.14	8,424
August 26, 2025	89.33	89.95	89.95	89.95	89.33	3,232
August 25, 2025	89.63	89.19	89.19	89.63	89.13	1,900
August 22, 2025	89.71	89.71	89.71	89.71	89.71	400
August 21, 2025	88.42	88.87	88.87	88.9	88.42	30,313
August 20, 2025	88.25	88.41	88.41	88.45	88.25	2,336
August 19, 2025	89.04	88.36	88.36	89.04	88.36	1,000
August 18, 2025	88.64	88.84	88.84	88.84	88.5	4,420
August 15, 2025	88.89	88.52	88.52	88.89	88.42	2,700
August 14, 2025	88.9	88.63	88.63	88.9	88.54	2,731
August 13, 2025	89.14	88.99	88.99	89.15	88.99	2,500
August 12, 2025	88.81	88.82	88.82	88.97	88.81	800
August 11, 2025	88.65	88.43	88.43	88.83	88.42	2,300
August 08, 2025	88.67	88.34	88.34	88.73	88.33	2,900
August 07, 2025	88.88	88.27	88.27	88.91	88.04	2,716
August 06, 2025	88.17	88.69	88.69	88.75	88.17	1,500
August 05, 2025	87.22	87.07	87.07	87.22	86.64	3,104
August 01, 2025	85.07	85.17	85.17	85.36	85	4,900
July 31, 2025	86.65	85.8	85.8	86.65	85.8	4,820
July 30, 2025	86.82	86.59	86.59	87.05	86.58	2,735
July 29, 2025	86.91	86.78	86.78	86.93	86.58	4,140
July 28, 2025	86.94	86.56	86.56	86.94	86.48	3,843
July 25, 2025	86.35	86.94	86.94	86.94	86.35	1,105
July 24, 2025	86.55	86.45	86.45	86.74	86.45	1,400
July 23, 2025	86.62	86.51	86.51	86.64	86.51	5,300
July 22, 2025	86.47	86.49	86.49	86.52	86.28	2,528
July 21, 2025	86.6	86.42	86.42	86.73	86.42	1,700
July 18, 2025	86.47	86.2	86.2	86.47	86.03	1,600
July 17, 2025	85.77	86.38	86.38	86.38	85.77	1,748
July 16, 2025	85.08	85.4	85.4	85.43	85.08	1,600
July 15, 2025	85.19	85.03	85.03	85.19	84.99	1,101
July 14, 2025	85.24	85.5	85.5	85.64	85.13	3,836
July 11, 2025	85.01	84.81	84.81	85.01	84.81	1,042
July 10, 2025	85.28	85.21	85.21	85.44	85.21	2,413
July 09, 2025	84.7	84.97	84.97	85.06	84.7	3,232
July 08, 2025	84.45	84.45	84.45	84.56	84.4	1,436
July 07, 2025	84.92	85.23	85.23	85.32	84.92	6,900
July 04, 2025	84.93	85.1	85.1	85.11	84.93	2,100
July 03, 2025	84.43	85.01	85.01	85.01	84.43	4,425
July 02, 2025	84.29	84.27	84.27	84.45	84.27	1,429
June 30, 2025	83.82	84.36	84.36	84.36	83.82	4,636
June 27, 2025	83.61	83.58	83.58	83.89	83.21	4,100
June 26, 2025	83.12	83.61	83.61	83.61	83.12	4,800
June 25, 2025	83.53	83.3	83.3	83.55	83.22	8,532
June 24, 2025	83.63	84.13	83.67	84.24	83.63	3,600
June 23, 2025	82.57	83.41	82.95	83.49	82.57	10,400
June 20, 2025	83.01	82.66	82.2	83.01	82.53	2,630
June 19, 2025	82.74	82.69	82.69	82.74	82.52	3,827
June 18, 2025	83.13	82.91	82.91	83.13	82.91	1,800
June 17, 2025	82.77	82.61	82.61	82.8	82.45	1,543
June 16, 2025	82.93	82.92	82.92	83.17	82.9	11,137
June 13, 2025	82.47	82.35	82.35	82.62	82.35	1,400
June 12, 2025	82.88	82.83	82.83	82.93	82.74	1,900
June 11, 2025	83.15	82.85	82.85	83.21	82.85	3,500

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