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

39.48

-0.39(-0.98%)

Updated at March 13 03:59PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	39.97	39.48	39.48	39.97	39.45	1,361
March 12, 2026	40.16	39.87	39.87	40.16	39.87	10,323
March 11, 2026	40.27	40.14	40.14	40.27	40.04	4,126
March 10, 2026	40.41	40.4	40.4	40.63	40.4	1,434
March 09, 2026	39.56	40.21	40.21	40.26	39.33	4,992
March 06, 2026	40.32	40.08	40.08	40.33	39.9	5,600
March 05, 2026	40.9	40.78	40.78	40.9	40.58	4,600
March 04, 2026	40.94	41.16	41.16	41.24	40.94	3,328
March 03, 2026	41.1	40.98	40.98	41.1	40.23	4,077
March 02, 2026	41.56	41.92	41.92	41.92	41.56	6,800
February 27, 2026	41.83	41.63	41.63	41.83	41.56	21,300
February 26, 2026	41.48	41.89	41.89	41.91	41.48	7,300
February 25, 2026	41.41	41.49	41.49	41.58	41.27	4,912
February 24, 2026	40.9	41.22	41.22	41.22	40.9	17,400
February 23, 2026	41.08	41.01	41.01	41.21	40.73	2,423
February 20, 2026	40.65	41.01	0	41.01	40.65	14,127
February 19, 2026	40.47	40.73	0	40.73	40.46	7,600
February 18, 2026	40.17	40.54	0	40.63	40.17	8,817
February 17, 2026	39.94	39.99	0	40	39.62	11,500
February 13, 2026	39.65	40.07	0	40.19	39.65	8,500
February 12, 2026	40.5	39.54	0	40.5	39.53	8,100
February 11, 2026	40.21	40.39	0	40.43	40.21	1,600
February 10, 2026	40.23	40.42	0	40.48	40.2	15,900
February 09, 2026	39.47	40.13	0	40.17	39.47	8,700
February 06, 2026	39.13	39.43	0	39.43	39.13	4,600
February 05, 2026	39.03	38.82	0	39.07	38.78	10,000
February 04, 2026	39.5	39.47	0	39.5	39.09	5,424
February 03, 2026	39.54	39.34	0	39.54	38.95	14,741
February 02, 2026	38.75	39.15	0	39.18	38.75	7,513
January 30, 2026	39.55	38.77	0	39.55	38.77	3,400
January 29, 2026	39.98	40.12	0	40.18	39.86	2,025
January 28, 2026	40.3	40.38	0	40.39	40.23	3,600
January 27, 2026	40.21	40.24	0	40.28	40.04	4,400
January 26, 2026	40.64	40.24	0	40.64	40.24	9,127
January 23, 2026	40.23	40.23	0	40.29	40.14	7,600
January 22, 2026	40.08	40.12	0	40.27	40.08	3,400
January 21, 2026	40.1	39.95	0	40.1	39.89	18,200
January 20, 2026	40.16	39.82	0	40.16	39.76	13,626
January 19, 2026	40.1	40.21	0	40.21	40.05	4,000
January 16, 2026	40.15	40.14	0	40.21	40.01	2,800
January 15, 2026	39.98	40.05	0	40.18	39.98	3,700
January 14, 2026	40.05	39.92	0	40.05	39.74	8,200
January 13, 2026	40.04	39.95	0	40.04	39.89	9,746
January 12, 2026	39.7	39.93	0	39.95	39.7	6,500
January 09, 2026	39.45	39.61	0	39.69	39.45	5,000
January 08, 2026	38.86	39.32	0	39.32	38.86	4,648
January 07, 2026	39.08	39.01	0	39.08	38.93	8,842
January 06, 2026	39.22	39.31	0	39.35	39.11	25,543
January 05, 2026	38.93	39.15	0	39.2	38.93	2,600
January 02, 2026	38.75	38.72	0	38.75	38.48	8,700
December 31, 2025	38.7	38.54	0	38.74	38.52	11,932
December 30, 2025	38.86	38.69	0	38.9	38.69	11,200
December 29, 2025	38.92	39.05	0	39.05	38.9	9,707
December 24, 2025	39.15	39.17	0	39.18	39.15	1,433
December 23, 2025	39.1	39.17	0	39.18	39.1	3,100
December 22, 2025	38.99	39.09	0	39.18	38.99	7,319
December 19, 2025	38.54	38.76	0	38.89	38.54	6,000
December 18, 2025	38.37	38.35	0	38.48	38.34	14,000
December 17, 2025	38.4	38.11	0	38.4	38.08	3,200
December 16, 2025	38.27	38.14	0	38.28	38.14	12,038