iShares ESG Aware MSCI EAFE Index ETF (XSEA.TO) TSX

32.74

+0.01(+0.03%)

Updated at January 14 02:20PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	32.9	32.73	32.73	32.9	32.61	4,231
January 12, 2026	32.83	32.8	32.8	32.83	32.63	8,400
January 09, 2026	32.57	32.73	32.73	32.73	32.57	1,316
January 08, 2026	32.3	32.19	32.19	32.3	32.19	4,800
January 07, 2026	32.36	32.32	32.32	32.36	32.25	1,300
January 06, 2026	32.29	32.33	32.33	32.33	32.24	569
January 05, 2026	31.69	32.16	32.16	32.16	31.69	1,341
January 02, 2026	31.59	31.6	31.6	31.67	31.59	1,900
December 31, 2025	31.31	31.21	31.21	31.31	31.21	1,500
December 30, 2025	31.36	31.31	31.31	31.37	31.31	800
December 29, 2025	31.7	31.56	31.56	31.72	31.56	1,874
December 23, 2025	31.63	31.66	31.66	31.66	31.63	700
December 22, 2025	31.52	31.61	31.61	31.61	31.52	1,700
December 19, 2025	31.32	31.61	31.61	31.69	31.32	3,130
December 18, 2025	31.53	31.29	31.29	31.53	31.29	1,815
December 17, 2025	31.24	31.18	31.18	31.31	31.18	7,000
December 16, 2025	31.33	31.32	31.32	31.45	31.32	2,638
December 15, 2025	31.7	31.6	31.6	31.7	31.53	700
December 12, 2025	31.6	31.25	31.25	31.6	31.25	1,740
December 11, 2025	31.48	31.58	31.58	31.58	31.47	2,798
December 10, 2025	31.36	31.26	31.26	31.41	31.26	822
December 09, 2025	31.26	31.23	31.23	31.26	31.2	949
December 08, 2025	31.15	31.16	31.16	31.24	31.15	4,622
December 05, 2025	31.33	31.26	31.26	31.49	31.22	4,420
December 04, 2025	31.56	31.5	31.5	31.57	31.5	2,010
December 03, 2025	31.45	31.48	31.48	31.48	31.45	337
December 02, 2025	31.35	31.36	31.36	31.36	31.27	2,214
December 01, 2025	31.32	31.32	31.32	31.39	31.31	4,400
November 28, 2025	31.32	31.46	31.46	31.46	31.32	1,300
November 27, 2025	31.45	31.35	31.35	31.5	31.35	4,319
November 26, 2025	31.44	31.41	31.41	31.44	31.32	1,210
November 25, 2025	31.18	31.22	31.22	31.22	31.18	7,300
November 24, 2025	30.75	30.83	30.83	30.83	30.75	1,011
November 21, 2025	30.6	30.8	30.8	30.83	30.6	5,339
November 20, 2025	30.8	30.34	30.34	30.8	30.34	1,577
November 19, 2025	30.57	30.55	30.55	30.66	30.55	2,100
November 18, 2025	30.79	30.64	30.64	30.79	30.56	1,100
November 17, 2025	31.35	31.21	31.21	31.35	31.14	3,900
November 14, 2025	31.53	31.48	31.48	31.59	31.48	600
November 13, 2025	31.9	31.62	31.62	31.92	31.62	1,637
November 12, 2025	31.88	31.95	31.95	31.95	31.87	1,400
November 11, 2025	31.65	31.78	31.78	31.78	31.63	2,300
November 10, 2025	31.4	31.56	31.56	31.56	31.4	1,700
November 07, 2025	31.17	31.31	31.31	31.31	31.13	2,300
November 06, 2025	31.37	31.41	31.41	31.43	31.37	1,219
November 05, 2025	31.37	31.42	31.42	31.42	31.37	3,100
November 04, 2025	31.14	31.22	31.22	31.27	31.14	1,500
November 03, 2025	31.48	31.43	31.43	31.48	31.31	5,018
October 31, 2025	31.35	31.23	31.23	31.35	31.23	1,900
October 30, 2025	31.4	31.34	31.34	31.43	31.34	1,500
October 29, 2025	31.53	31.39	31.39	31.53	31.38	3,600
October 28, 2025	31.69	31.63	31.63	31.69	31.58	1,400
October 27, 2025	31.66	31.71	31.71	31.71	31.61	2,600
October 24, 2025	31.53	31.54	31.54	31.54	31.49	2,500
October 23, 2025	31.33	31.4	31.4	31.4	31.33	1,778
October 22, 2025	31.37	31.1	31.1	31.38	31.1	3,512
October 21, 2025	31.39	31.32	31.32	31.39	31.32	700
October 20, 2025	31.48	31.53	31.53	31.6	31.48	2,045
October 17, 2025	31.27	31.28	31.28	31.28	31.2	657
October 16, 2025	31.22	31.23	31.23	31.34	31.22	1,300