iShares ESG Aware MSCI Canada Index ETF - XESG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	40.65	41.01	41.01	41.01	40.65	14,127
February 19, 2026	40.47	40.73	40.73	40.73	40.46	7,600
February 18, 2026	40.17	40.54	40.54	40.63	40.17	8,817
February 17, 2026	39.94	39.99	39.99	40	39.62	11,500
February 13, 2026	39.65	40.07	40.07	40.19	39.65	8,500
February 12, 2026	40.5	39.54	39.54	40.5	39.53	8,100
February 11, 2026	40.21	40.39	40.39	40.43	40.21	1,600
February 10, 2026	40.23	40.42	40.42	40.48	40.2	15,900
February 09, 2026	39.47	40.13	40.13	40.17	39.47	8,700
February 06, 2026	39.13	39.43	39.43	39.43	39.13	4,600
February 05, 2026	39.03	38.82	38.82	39.07	38.78	10,000
February 04, 2026	39.5	39.47	39.47	39.5	39.09	5,424
February 03, 2026	39.54	39.34	39.34	39.54	38.95	14,741
February 02, 2026	38.75	39.15	39.15	39.18	38.75	7,513
January 30, 2026	39.55	38.77	38.77	39.55	38.77	3,400
January 29, 2026	39.98	40.12	40.12	40.18	39.86	2,025
January 28, 2026	40.3	40.38	40.38	40.39	40.23	3,600
January 27, 2026	40.21	40.24	40.24	40.28	40.04	4,400
January 26, 2026	40.64	40.24	40.24	40.64	40.24	9,127
January 23, 2026	40.23	40.23	40.23	40.29	40.14	7,600
January 22, 2026	40.08	40.12	40.12	40.27	40.08	3,400
January 21, 2026	40.1	39.95	39.95	40.1	39.89	18,200
January 20, 2026	40.16	39.82	39.82	40.16	39.76	13,626
January 19, 2026	40.1	40.21	40.21	40.21	40.05	4,000
January 16, 2026	40.15	40.14	40.14	40.21	40.01	2,800
January 15, 2026	39.98	40.05	40.05	40.18	39.98	3,700
January 14, 2026	40.05	39.92	39.92	40.05	39.74	8,200
January 13, 2026	40.04	39.95	39.95	40.04	39.89	9,746
January 12, 2026	39.7	39.93	39.93	39.95	39.7	6,500
January 09, 2026	39.45	39.61	39.61	39.69	39.45	5,000
January 08, 2026	38.86	39.32	39.32	39.32	38.86	4,648
January 07, 2026	39.08	39.01	39.01	39.08	38.93	8,842
January 06, 2026	39.22	39.31	39.31	39.35	39.11	25,543
January 05, 2026	38.93	39.15	39.15	39.2	38.93	2,600
January 02, 2026	38.75	38.72	38.72	38.75	38.48	8,700
December 31, 2025	38.7	38.54	38.54	38.74	38.52	11,932
December 30, 2025	38.86	38.69	38.69	38.9	38.69	11,200
December 29, 2025	38.92	39.05	38.85	39.05	38.9	9,707
December 23, 2025	39.1	39.17	39.17	39.18	39.1	3,100
December 22, 2025	38.99	39.09	39.09	39.18	38.99	7,319
December 19, 2025	38.54	38.76	38.76	38.89	38.54	6,000
December 18, 2025	38.37	38.35	38.35	38.48	38.34	14,000
December 17, 2025	38.4	38.11	38.11	38.4	38.08	3,200
December 16, 2025	38.27	38.14	38.14	38.28	38.14	12,038
December 15, 2025	38.66	38.42	38.42	38.66	38.41	2,400
December 12, 2025	38.81	38.46	38.46	38.81	38.36	7,233
December 11, 2025	38.67	38.66	38.66	38.68	38.66	2,000
December 10, 2025	38.08	38.44	38.44	38.46	38.08	2,300
December 09, 2025	38.04	38.14	38.14	38.3	38.04	9,300
December 08, 2025	38.19	38	38	38.19	38	9,400
December 05, 2025	38.38	38.17	38.17	38.39	38.14	8,228
December 04, 2025	38.01	38.36	38.36	38.41	38.01	6,404
December 03, 2025	37.91	37.95	37.95	37.95	37.85	20,200
December 02, 2025	37.94	37.8	37.8	37.94	37.62	11,127
December 01, 2025	38.12	37.83	37.83	38.12	37.83	5,305
November 28, 2025	38.07	38.18	38.18	38.19	38.07	8,817
November 27, 2025	37.88	37.93	37.93	38.01	37.88	7,648
November 26, 2025	37.74	37.9	37.9	37.96	37.74	5,600
November 25, 2025	37.2	37.54	37.54	37.58	37.2	32,200
November 24, 2025	36.86	37.25	37.25	37.25	36.79	6,000

iShares ESG Aware MSCI Canada Index ETF (XESG.TO) TSX