iShares ESG Equity ETF Portfolio (TSX:GEQT)
Canada
· Delayed Price · Currency is CAD 66.89
+0.69 (1.04%)
May 27, 2025, 1:15 PM EDT
TSX:GEQT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 65.83 | 65.83 | 65.55 | 65.67 | 65.67 | -0.85% | 1,100 |
| May 22, 2025 | 66.35 | 66.35 | 66.23 | 66.23 | 66.23 | -0.11% | 630 |
| May 21, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -1.35% | 410 |
| May 20, 2025 | 67.39 | 67.39 | 67.21 | 67.21 | 67.21 | -0.04% | 1,404 |
| May 16, 2025 | 66.97 | 67.25 | 66.81 | 67.24 | 67.24 | 0.57% | 2,100 |
| May 15, 2025 | 66.50 | 66.86 | 66.50 | 66.86 | 66.86 | 0.84% | 600 |
| May 14, 2025 | 66.50 | 66.50 | 66.30 | 66.30 | 66.30 | 0.15% | 1,000 |
| May 13, 2025 | 65.54 | 66.25 | 65.54 | 66.20 | 66.20 | 0.70% | 1,100 |
| May 12, 2025 | 66.21 | 66.21 | 65.50 | 65.74 | 65.74 | 2.02% | 3,000 |
| May 9, 2025 | 64.75 | 64.75 | 64.22 | 64.44 | 64.44 | 0.17% | 1,533 |
| May 8, 2025 | 64.58 | 64.58 | 64.33 | 64.33 | 64.33 | 0.88% | 209 |
| May 7, 2025 | 63.53 | 63.88 | 63.30 | 63.77 | 63.77 | 0.69% | 3,000 |
| May 6, 2025 | 63.56 | 63.56 | 63.29 | 63.33 | 63.33 | -0.36% | 3,200 |
| May 5, 2025 | 63.75 | 63.75 | 63.55 | 63.56 | 63.56 | -0.02% | 1,201 |
| May 2, 2025 | 62.95 | 63.59 | 62.95 | 63.57 | 63.57 | 0.98% | 2,925 |
| May 1, 2025 | 62.28 | 62.95 | 62.28 | 62.95 | 62.95 | 1.37% | 700 |
| Apr 30, 2025 | 62.23 | 62.23 | 62.10 | 62.10 | 62.10 | -0.56% | 517 |
| Apr 29, 2025 | 62.04 | 62.50 | 62.04 | 62.45 | 62.45 | 0.61% | 1,925 |
| Apr 28, 2025 | 62.03 | 62.15 | 61.95 | 62.07 | 62.07 | 0.15% | 1,105 |
| Apr 25, 2025 | 61.63 | 62.00 | 61.63 | 61.98 | 61.98 | 0.62% | 600 |
| Apr 24, 2025 | 60.96 | 61.60 | 60.96 | 61.60 | 61.60 | 1.45% | 929 |
| Apr 23, 2025 | 61.14 | 61.14 | 60.72 | 60.72 | 60.72 | 2.38% | 1,628 |
| Apr 22, 2025 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | 0.95% | 443 |
| Apr 21, 2025 | 59.61 | 59.61 | 58.39 | 58.75 | 58.75 | -1.64% | 5,700 |
| Apr 17, 2025 | 59.75 | 59.75 | 59.71 | 59.73 | 59.73 | 0.23% | 806 |
| Apr 16, 2025 | 60.44 | 60.44 | 59.59 | 59.59 | 59.59 | -1.97% | 1,344 |
| Apr 15, 2025 | 60.65 | 60.79 | 60.65 | 60.79 | 60.79 | 1.05% | 600 |
| Apr 14, 2025 | 61.43 | 61.43 | 59.89 | 60.16 | 60.16 | 1.43% | 2,635 |
| Apr 11, 2025 | 59.07 | 59.31 | 58.34 | 59.31 | 59.31 | 0.27% | 1,017 |
| Apr 10, 2025 | 59.32 | 60.05 | 59.15 | 59.15 | 59.15 | -1.25% | 6,000 |
| Apr 9, 2025 | 56.06 | 59.90 | 56.06 | 59.90 | 59.90 | 6.49% | 1,426 |
| Apr 8, 2025 | 58.70 | 58.70 | 56.25 | 56.25 | 56.25 | -1.25% | 9,310 |
| Apr 7, 2025 | 56.04 | 58.00 | 55.59 | 56.96 | 56.96 | -1.04% | 3,000 |
| Apr 4, 2025 | 59.76 | 59.76 | 57.56 | 57.56 | 57.56 | -4.91% | 3,800 |
| Apr 3, 2025 | 61.62 | 61.62 | 60.53 | 60.53 | 60.53 | -4.10% | 6,736 |
| Apr 2, 2025 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | 0.11% | - |
| Apr 1, 2025 | 63.09 | 63.12 | 62.93 | 63.05 | 63.05 | - | 3,500 |
| Mar 31, 2025 | 62.40 | 63.15 | 62.00 | 63.05 | 63.05 | 0.27% | 3,600 |
| Mar 28, 2025 | 63.82 | 63.82 | 62.88 | 62.88 | 62.88 | -1.55% | 2,833 |
| Mar 27, 2025 | 63.81 | 64.06 | 63.81 | 63.87 | 63.87 | -0.08% | 1,400 |
| Mar 26, 2025 | 64.92 | 64.92 | 63.92 | 63.92 | 63.92 | -1.66% | 800 |
| Mar 25, 2025 | 65.33 | 65.33 | 65.00 | 65.00 | 64.83 | -0.03% | 1,400 |
| Mar 24, 2025 | 64.83 | 65.03 | 64.83 | 65.02 | 64.85 | 1.37% | 1,400 |
| Mar 21, 2025 | 64.14 | 64.14 | 64.14 | 64.14 | 63.98 | -0.40% | 328 |
| Mar 20, 2025 | 64.42 | 64.42 | 64.40 | 64.40 | 64.24 | -0.28% | 536 |
| Mar 19, 2025 | 63.99 | 64.58 | 63.99 | 64.58 | 64.42 | 0.92% | 637 |
| Mar 18, 2025 | 64.34 | 64.34 | 63.90 | 63.99 | 63.83 | -0.28% | 5,200 |
| Mar 17, 2025 | 64.17 | 64.17 | 64.17 | 64.17 | 64.01 | 0.30% | 1,228 |
| Mar 14, 2025 | 63.85 | 63.98 | 63.85 | 63.98 | 63.82 | 1.52% | 233 |
| Mar 13, 2025 | 63.00 | 63.21 | 62.63 | 63.02 | 62.86 | -0.82% | 4,400 |