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

67.27

-0.23(-0.34%)

Updated at December 30 03:52PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 29, 202567.4667.567.567.567.361,938
December 23, 202567.7967.5267.5267.7967.522,200
December 22, 202567.4767.4667.4667.4767.281,700
December 19, 202567.4267.3767.3767.5167.37900
December 18, 202567.1366.9566.9567.1366.953,000
December 17, 202567.0266.4866.4867.0266.483,413
December 16, 202567.0966.9566.9567.1266.832,520
December 15, 202567.3867.3167.3167.3867.31,200
December 12, 202567.0166.8266.8267.0166.792,244
December 11, 202567.2267.3367.3367.4367.222,300
December 10, 202566.9667.1267.1267.266.763,000
December 09, 202566.8266.7166.7166.8566.711,118
December 08, 202567.2566.8266.8267.2566.791,825
December 05, 202567.667.0267.0267.667.023,200
December 04, 202567.6567.5267.5267.7167.52917
December 03, 202567.0767.2667.2667.2667.05443
December 02, 202566.9967.267.267.2266.8612,500
December 01, 202566.9267.167.167.1566.922,118
November 28, 202567.0967.267.267.2674,500
November 27, 202567.3467.7967.7967.7967.143,100
November 26, 202567.3467.2967.2967.3767.291,918
November 25, 202566.2866.7666.7666.7666.28840
November 24, 202565.9166.2466.2466.2865.912,430
November 21, 202565.3665.8865.8865.9665.361,400
November 20, 202566.1464.8864.8866.1464.882,017
November 19, 202565.5665.6565.6565.6765.561,700
November 18, 202565.8665.4965.4965.8665.452,919
November 17, 202567.366.7266.7267.366.622,329
November 14, 202567.4867.5867.5867.5867.071,100
November 13, 202568.3367.7867.7868.3367.781,864
November 12, 202568.468.3968.3968.4468.38527
November 11, 202567.868.268.268.2667.81,500
November 10, 202567.3767.7367.7367.7467.371,500
November 07, 202566.8367.2167.2167.2166.831,800
November 06, 202567.6467.4667.4667.6467.461,735
November 05, 202567.5267.8867.8868.0867.522,803
November 04, 202567.4167.4467.4467.6867.41,008
November 03, 202568.6268.1368.1368.6267.661,412
October 31, 202568.0567.9167.9168.0567.822,500
October 30, 202568.2768.1268.1268.2868.121,517
October 29, 202568.4368.0768.0768.79685,700
October 28, 202568.7968.5968.5968.7968.59623
October 27, 202568.9269696968.87937
October 24, 202568.4668.5268.5268.7368.461,300
October 23, 202568.0268.3368.3368.3868.02900
October 22, 202568.1467.9567.9568.1467.712,143
October 21, 202568.5268.4368.4368.5368.431,241
October 20, 202568.8568.8268.8268.8568.82400
October 17, 202567.868.0768.0768.0767.81,407
October 16, 202568.1968.1268.1268.19681,419
October 15, 202567.7867.6867.6867.7867.612,500
October 14, 202566.7767.367.367.3366.772,300
October 10, 202567.3266.1766.1767.3266.172,423
October 09, 202567.7567.6367.6367.7567.561,100
October 08, 202567.5867.6767.6767.6767.552,639
October 07, 202568.0667.6767.6768.0667.54,346
October 06, 202568.3768.3768.3768.4468.352,624
October 03, 20256868.0568.0568.0567.941,227
October 02, 202567.4267.3667.3667.5667.361,900
October 01, 202567.0767.0767.0767.167.034,245
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved