iShares ESG Conservative Balanced ETF Portfolio (TSX:GCNS)
Canada
· Delayed Price · Currency is CAD 44.34
0.00 (0.00%)
Apr 28, 2025, 3:18 PM EDT
TSX:GCNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | 0.25% | 638 |
| Apr 25, 2025 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | 0.75% | - |
| Apr 24, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 0.50% | - |
| Apr 23, 2025 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - | - |
| Apr 22, 2025 | 43.63 | 43.68 | 43.63 | 43.68 | 43.68 | 0.02% | 3,009 |
| Apr 21, 2025 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | -0.05% | - |
| Apr 17, 2025 | 43.55 | 43.69 | 43.55 | 43.69 | 43.69 | -0.57% | 300 |
| Apr 16, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | 0.46% | - |
| Apr 15, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - | - |
| Apr 14, 2025 | 43.84 | 43.84 | 43.64 | 43.74 | 43.74 | 1.72% | 1,505 |
| Apr 11, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.01% | 100 |
| Apr 10, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | 2.72% | - |
| Apr 9, 2025 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | -0.79% | 300 |
| Apr 8, 2025 | 43.30 | 43.30 | 43.06 | 43.06 | 43.06 | -0.71% | 622 |
| Apr 7, 2025 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | -0.09% | - |
| Apr 4, 2025 | 43.59 | 43.59 | 43.41 | 43.41 | 43.41 | -3.51% | 204 |
| Apr 3, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 0.20% | - |
| Apr 2, 2025 | 44.90 | 44.94 | 44.90 | 44.90 | 44.90 | - | 500 |
| Apr 1, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 0.51% | 2,900 |
| Mar 31, 2025 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | -0.47% | - |
| Mar 28, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - | - |
| Mar 27, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | -1.15% | - |
| Mar 26, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.04% | - |
| Mar 25, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.19 | - | 100 |
| Mar 24, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.19 | -0.24% | 100 |
| Mar 21, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 45.30 | 0.55% | 1,200 |
| Mar 20, 2025 | 45.09 | 45.28 | 45.09 | 45.28 | 45.05 | 0.38% | 300 |
| Mar 19, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 44.88 | -0.29% | - |
| Mar 18, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.01 | 0.35% | - |
| Mar 17, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 44.85 | -0.02% | - |
| Mar 14, 2025 | 45.50 | 45.50 | 45.09 | 45.09 | 44.86 | 0.69% | 1,401 |
| Mar 13, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.55 | -0.20% | 100 |
| Mar 12, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.64 | -0.29% | 2,400 |
| Mar 11, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.77 | -0.71% | - |
| Mar 10, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.09 | - | - |
| Mar 7, 2025 | 45.18 | 45.32 | 45.18 | 45.32 | 45.09 | -0.48% | 2,300 |
| Mar 6, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.31 | 0.13% | - |
| Mar 5, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.25 | -0.44% | - |
| Mar 4, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 45.45 | -0.33% | - |
| Mar 3, 2025 | 45.85 | 45.85 | 45.83 | 45.83 | 45.60 | 0.17% | 300 |
| Feb 28, 2025 | 45.74 | 45.75 | 45.74 | 45.75 | 45.52 | -0.15% | 3,500 |
| Feb 27, 2025 | 45.86 | 45.86 | 45.82 | 45.82 | 45.59 | 0.42% | 200 |
| Feb 26, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.40 | -0.02% | 200 |
| Feb 25, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 0.15% | 100 |
| Feb 24, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | -0.39% | - |
| Feb 21, 2025 | 46.00 | 46.00 | 45.75 | 45.75 | 45.75 | 0.07% | 300 |
| Feb 20, 2025 | 45.78 | 45.78 | 45.72 | 45.72 | 45.72 | -0.26% | 200 |
| Feb 19, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | -0.02% | - |
| Feb 18, 2025 | 46.00 | 46.00 | 45.85 | 45.85 | 45.85 | -0.39% | 500 |
| Feb 14, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 0.90% | 1,200 |