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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	33.01	32.81	32.81	33.01	32.75	5,700
July 07, 2025	33.04	32.95	32.95	33.1	32.93	4,129
July 04, 2025	32.95	33.02	33.02	33.07	32.95	3,400
July 03, 2025	32.88	33.01	33.01	33.04	32.88	5,841
July 02, 2025	32.89	32.82	32.82	32.89	32.75	5,400
June 30, 2025	32.63	32.85	32.85	32.85	32.63	3,103
June 27, 2025	32.57	32.56	32.56	32.67	32.56	1,334
June 26, 2025	32.46	32.59	32.59	32.59	32.44	3,000
June 25, 2025	32.55	32.4	32.4	32.55	32.4	1,900
June 24, 2025	32.67	32.81	32.59	32.83	32.62	2,600
June 23, 2025	32.57	32.7	32.48	32.78	32.57	11,900
June 20, 2025	32.79	32.57	32.57	32.79	32.54	5,900
June 19, 2025	32.58	32.6	32.6	32.6	32.58	337
June 18, 2025	32.74	32.65	32.65	32.74	32.64	4,143

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