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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	36.95	36.81	36.81	36.95	36.65	2,700
October 01, 2025	36.74	36.79	36.79	36.88	36.74	23,600
September 30, 2025	36.57	36.74	36.74	36.74	36.49	20,500
September 29, 2025	36.46	36.62	36.62	36.63	36.46	4,327
September 26, 2025	36.38	36.32	36.32	36.4	36.29	2,709
September 25, 2025	36.13	36.28	36.28	36.29	36.13	5,600
September 24, 2025	36.53	36.31	36.31	36.55	36.31	10,513
September 23, 2025	36.78	36.54	36.34	36.79	36.54	15,200
September 22, 2025	36.51	36.67	36.67	36.67	36.46	5,431
September 19, 2025	37.26	36.5	36.5	37.26	36.24	1,400
September 18, 2025	36.13	36.14	36.14	36.18	36.12	5,007
September 17, 2025	35.87	35.97	35.97	36.1	35.87	3,212
September 16, 2025	36.02	35.98	35.98	36.02	35.93	1,924
September 15, 2025	35.96	36.13	36.13	36.13	35.91	3,100
September 12, 2025	36	35.91	35.91	36	35.88	7,000
September 11, 2025	35.9	35.96	35.96	36.04	35.9	1,334
September 10, 2025	35.72	35.76	35.76	35.76	35.7	1,040
September 09, 2025	35.61	35.6	35.6	35.62	35.59	1,744
September 08, 2025	35.42	35.56	35.56	35.68	35.42	43,627
September 05, 2025	35.41	35.55	35.55	35.55	35.41	1,213
September 04, 2025	35.19	35.37	35.37	35.39	35.16	3,300
September 03, 2025	35.02	35.16	35.16	35.16	35.02	7,444
September 02, 2025	34.83	34.95	34.95	34.95	34.73	7,613
August 29, 2025	34.77	34.89	34.89	34.94	34.73	31,216
August 28, 2025	34.83	34.74	34.74	34.83	34.67	10,300
August 27, 2025	34.64	34.74	34.74	34.75	34.64	2,008
August 26, 2025	34.43	34.62	34.62	34.63	34.43	4,100
August 25, 2025	34.57	34.38	34.38	34.57	34.33	4,425
August 22, 2025	34.27	34.6	34.6	34.63	34.27	1,630
August 21, 2025	34.04	34.15	34.15	34.15	34.04	1,649
August 20, 2025	33.98	34.07	34.07	34.07	33.96	8,900
August 19, 2025	34.13	33.99	33.99	34.18	33.99	2,202
August 18, 2025	34.1	34.04	34.04	34.1	34.03	4,200
August 15, 2025	34.18	34.11	34.11	34.18	34.05	4,528
August 14, 2025	34.16	34.12	34.12	34.2	34.06	3,100
August 13, 2025	34.26	34.23	34.23	34.26	34.17	2,249
August 12, 2025	34.04	34.13	34.13	34.13	34.04	1,400
August 11, 2025	33.87	33.97	33.97	34.02	33.87	3,925
August 08, 2025	34.11	33.95	33.95	34.11	33.91	3,312
August 07, 2025	34.23	33.94	33.94	34.23	33.94	1,208
August 06, 2025	34.11	34.18	34.18	34.22	34.07	3,522
August 05, 2025	33.6	33.73	33.73	33.75	33.6	4,922
August 01, 2025	33.1	33.1	33.1	33.11	33	2,406
July 31, 2025	33.54	33.38	33.38	33.55	33.32	5,100
July 30, 2025	33.64	33.6	33.6	33.64	33.6	400
July 29, 2025	33.56	33.71	33.71	33.71	33.56	2,743
July 28, 2025	33.66	33.5	33.5	33.66	33.5	5,744
July 25, 2025	33.44	33.65	33.65	33.65	33.44	5,705
July 24, 2025	33.51	33.48	33.48	33.53	33.46	3,307
July 23, 2025	33.51	33.53	33.53	33.58	33.51	3,200
July 22, 2025	33.36	33.49	33.49	33.49	33.32	2,228
July 21, 2025	33.52	33.4	33.4	33.54	33.4	3,600
July 18, 2025	33.55	33.4	33.4	33.55	33.39	5,337
July 17, 2025	33.16	33.41	33.41	33.41	33.12	1,500
July 16, 2025	33.08	33.16	33.16	33.16	32.9	5,800
July 15, 2025	33.17	33.03	33.03	33.17	33.02	6,649
July 14, 2025	32.98	33.17	33.17	33.17	32.98	2,100
July 11, 2025	32.96	32.96	32.96	32.98	32.87	1,900
July 10, 2025	32.93	33.02	33.02	33.08	32.93	2,500
July 09, 2025	32.85	32.89	32.89	32.93	32.85	6,000

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