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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	93.06	92.84	92.84	93.06	92.84	1,136
September 09, 2025	92.79	92.73	92.73	92.88	92.66	3,340
September 08, 2025	92.87	92.8	92.8	92.87	92.62	1,704
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

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