iShares ESG Conservative Balanced ETF Portfolio (TSX:GCNS)
Canada · Delayed Price · Currency is CAD 47.86
-0.02 (-0.04%)
Sep 25, 2025, 9:36 AM EDT
TSX:GCNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | -0.60% | 1,622 |
| Sep 23, 2025 | 48.20 | 48.20 | 48.15 | 48.15 | 48.15 | 0.02% | 901 |
| Sep 22, 2025 | 48.25 | 48.25 | 48.14 | 48.14 | 48.14 | -0.04% | 619 |
| Sep 19, 2025 | 48.40 | 48.40 | 48.16 | 48.16 | 48.16 | 0.12% | 825 |
| Sep 18, 2025 | 48.02 | 48.10 | 48.02 | 48.10 | 48.10 | 0.31% | 500 |
| Sep 17, 2025 | 47.96 | 47.96 | 47.95 | 47.95 | 47.95 | -0.15% | 402 |
| Sep 16, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | -0.06% | - |
| Sep 15, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 0.02% | 200 |
| Sep 12, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | 0.19% | 138 |
| Sep 11, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 0.33% | 716 |
| Sep 10, 2025 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - | - |
| Sep 9, 2025 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | 0.27% | - |
| Sep 8, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 0.42% | - |
| Sep 5, 2025 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 0.49% | - |
| Sep 4, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 0.06% | - |
| Sep 3, 2025 | 47.18 | 47.20 | 47.18 | 47.20 | 47.20 | 0.30% | 3,321 |
| Sep 2, 2025 | 47.17 | 47.17 | 47.06 | 47.06 | 47.06 | -0.40% | 6,400 |
| Aug 29, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | -0.15% | 100 |
| Aug 28, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 0.02% | - |
| Aug 27, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 0.13% | - |
| Aug 26, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | -0.23% | - |
| Aug 25, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | 0.59% | - |
| Aug 22, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - | - |
| Aug 21, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | 0.02% | 200 |
| Aug 20, 2025 | 46.97 | 47.09 | 46.97 | 47.07 | 47.07 | -0.15% | 2,635 |
| Aug 19, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 0.02% | - |
| Aug 18, 2025 | 47.28 | 47.28 | 47.13 | 47.13 | 47.13 | -0.04% | 401 |
| Aug 15, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | -0.23% | 109 |
| Aug 14, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 0.28% | - |
| Aug 13, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 0.13% | 41 |
| Aug 12, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | 0.09% | 102 |
| Aug 11, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 0.21% | - |
| Aug 8, 2025 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | 0.02% | - |
| Aug 7, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 0.28% | - |
| Aug 6, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | -0.04% | - |
| Aug 5, 2025 | 48.00 | 48.00 | 46.81 | 46.81 | 46.81 | 0.62% | 700 |
| Aug 1, 2025 | 46.60 | 46.60 | 46.52 | 46.52 | 46.52 | -0.56% | 400 |
| Jul 31, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | -0.11% | - |
| Jul 30, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 0.28% | - |
| Jul 29, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | -0.13% | - |
| Jul 28, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | 0.39% | - |
| Jul 25, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 0.11% | - |
| Jul 24, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 0.22% | - |
| Jul 23, 2025 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | -0.09% | - |
| Jul 22, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | -3.19% | - |
| Jul 21, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 3.38% | 300 |
| Jul 18, 2025 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | -0.11% | 100 |
| Jul 17, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 0.61% | 147 |
| Jul 16, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.41% | 200 |
| Jul 15, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 1.30% | 615 |