iShares ESG Advanced MSCI EAFE Index ETF (XDSR.TO) TSX

68.20

-0.52(-0.76%)

Updated at April 02 03:59PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	66.94	68.2	68.2	68.29	66.94	6,420
April 01, 2026	68.43	68.72	68.72	69.22	68.43	5,975
March 31, 2026	66.4	67.67	67.67	67.7	66.4	2,833
March 30, 2026	65.82	65.43	65.43	65.82	65.36	578
March 27, 2026	65.68	65.2	65.2	65.72	65.05	1,929
March 26, 2026	66.51	65.89	65.89	66.62	65.89	5,431
March 25, 2026	67.18	67.25	67.25	67.39	67.09	3,395
March 24, 2026	65.78	65.98	65.98	66.21	65.75	3,013
March 23, 2026	66.11	66.18	66.18	66.82	65.67	3,718
March 20, 2026	65.42	64.25	64.25	65.42	64.19	2,219
March 19, 2026	65.64	66.59	66.59	66.71	65.57	1,759
March 18, 2026	67.31	66.67	66.67	67.37	66.66	1,763
March 17, 2026	68.15	67.75	67.75	68.15	67.73	3,037
March 16, 2026	67.3	67.57	67.57	67.58	67.3	1,890
March 13, 2026	67.17	66.58	66.58	67.17	66.53	2,358
March 12, 2026	67.45	66.94	66.94	67.45	66.88	4,995
March 11, 2026	68.14	67.85	67.85	68.14	67.71	2,697
March 10, 2026	68.19	68.15	68.15	69.15	67.8	1,733
March 09, 2026	66.22	67.97	67.97	68.19	66.22	9,133
March 06, 2026	67.35	67.59	67.59	67.8	67.26	5,704
March 05, 2026	70.07	68.67	68.67	70.07	68.23	5,300
March 04, 2026	69.64	69.98	69.98	70.04	69.59	2,026
March 03, 2026	76.12	69.08	69.08	76.12	68.1	4,952
March 02, 2026	70.93	71.13	71.13	71.32	70.93	5,309
February 27, 2026	72.99	72.64	72.64	72.99	72.55	7,401
February 26, 2026	72.9	72.81	72.81	72.91	72.61	5,500
February 25, 2026	72.84	73.06	73.06	73.08	72.76	1,800
February 24, 2026	72.25	72.43	72.43	72.48	72.25	1,915
February 23, 2026	72.67	72.21	72.21	72.67	72.02	2,400
February 20, 2026	72.23	72.49	0	72.49	72.14	1,700
February 19, 2026	71.6	71.72	0	71.73	71.6	1,103
February 18, 2026	71.96	72	0	72.2	71.86	7,730
February 17, 2026	71.12	71.74	0	71.76	71.12	8,900
February 13, 2026	71.52	71.79	0	71.85	71.52	2,600
February 12, 2026	72.17	71.67	0	72.17	71.63	2,323
February 11, 2026	72.32	72.14	0	72.32	71.86	1,600
February 10, 2026	71.89	71.83	0	72.03	71.8	4,709
February 09, 2026	71.03	71.5	0	71.53	71.03	3,208
February 06, 2026	70.44	70.98	0	70.98	70.43	3,500
February 05, 2026	69.79	69.64	0	69.98	69.5	3,328
February 04, 2026	70.81	70.11	0	70.82	70.11	1,700
February 03, 2026	70.21	69.82	0	70.21	69.47	7,100
February 02, 2026	69.97	70.39	0	70.4	69.82	5,600
January 30, 2026	69.64	69.74	0	69.74	69.42	1,928
January 29, 2026	69.59	69.82	0	69.82	69.2	3,033
January 28, 2026	69.8	69.92	0	69.95	69.76	2,243
January 27, 2026	70.62	70.57	0	70.67	70.56	2,906
January 26, 2026	70.16	70.15	0	70.22	70.11	3,112
January 23, 2026	69.55	69.65	0	69.66	69.36	2,400
January 22, 2026	69.9	69.78	0	70	69.74	4,314
January 21, 2026	68.75	69.59	0	69.59	68.75	5,244
January 20, 2026	69.04	68.94	0	69.36	68.89	3,200
January 19, 2026	69.81	69.85	0	69.85	69.81	2,400
January 16, 2026	70.34	70.53	0	70.57	70.34	2,619
January 15, 2026	70.35	70.28	0	70.57	70.28	1,319
January 14, 2026	70.08	70.01	0	70.08	69.96	2,013
January 13, 2026	70.04	69.82	0	70.05	69.75	2,700
January 12, 2026	70.27	70.32	0	70.33	70.19	2,138
January 09, 2026	70.01	70.11	0	70.14	70.01	1,347
January 08, 2026	69.11	69.25	0	69.31	69.09	4,710