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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	36.52	36.74	36.74	36.78	36.36	11,100
November 20, 2025	36.96	36.53	36.53	36.96	36.53	6,500
November 19, 2025	36.78	36.89	36.89	36.9	36.78	3,600
November 18, 2025	36.41	36.62	36.62	36.71	36.41	9,900
November 17, 2025	36.9	36.67	36.67	36.97	36.5	27,837
November 14, 2025	36.45	36.94	36.94	37.03	36.45	6,428
November 13, 2025	37.17	36.92	36.92	37.17	36.8	6,821
November 12, 2025	37.27	37.67	37.67	37.67	37.27	5,302
November 11, 2025	37.11	37.19	37.19	37.22	37.05	8,300
November 10, 2025	36.94	37.11	37.11	37.11	36.93	7,521
November 07, 2025	36.39	36.58	36.58	36.6	36.12	16,230
November 06, 2025	36.85	36.57	36.57	36.85	36.53	7,126
November 05, 2025	36.6	36.82	36.82	36.88	36.6	13,900
November 04, 2025	36.52	36.4	36.4	36.63	36.4	12,026
November 03, 2025	37.03	37.01	37.01	37.03	36.8	14,300
October 31, 2025	37.04	36.94	36.94	37.04	36.78	3,635
October 30, 2025	36.79	36.86	36.86	37.03	36.79	4,512
October 29, 2025	37.29	36.85	36.85	37.29	36.82	3,700
October 28, 2025	37.14	37.19	37.19	37.25	37.14	2,100
October 27, 2025	37.01	36.97	36.97	37.01	36.75	5,934
October 24, 2025	36.95	37.01	37.01	37.09	36.95	13,349
October 23, 2025	36.77	36.8	36.8	36.86	36.77	5,225
October 22, 2025	36.34	36.57	36.57	36.62	36.33	7,100
October 21, 2025	36.76	36.45	36.45	36.76	36.41	8,711
October 20, 2025	36.92	37.08	37.08	37.08	36.92	1,000
October 17, 2025	36.9	36.74	36.74	36.9	36.59	6,210
October 16, 2025	37.52	37.13	37.13	37.52	37.12	2,100

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