iShares ESG Equity ETF Portfolio (TSX:GEQT)
Canada · Delayed Price · Currency is CAD 75.69
-0.54 (-0.71%)
Oct 7, 2025, 3:57 PM EDT
TSX:GEQT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 76.54 | 76.54 | 75.70 | 75.70 | 75.70 | -0.70% | 1,391 |
| Oct 6, 2025 | 76.53 | 76.53 | 76.15 | 76.23 | 76.23 | 0.20% | 5,406 |
| Oct 3, 2025 | 75.77 | 76.28 | 75.77 | 76.08 | 76.08 | 0.41% | 3,631 |
| Oct 2, 2025 | 75.70 | 75.77 | 75.70 | 75.77 | 75.77 | 0.70% | 800 |
| Oct 1, 2025 | 74.67 | 75.24 | 74.67 | 75.24 | 75.24 | 0.88% | 3,831 |
| Sep 30, 2025 | 74.76 | 74.76 | 74.58 | 74.58 | 74.58 | 0.03% | 1,124 |
| Sep 29, 2025 | 74.26 | 74.56 | 74.26 | 74.56 | 74.56 | 0.63% | 935 |
| Sep 26, 2025 | 74.21 | 74.21 | 73.85 | 74.09 | 74.09 | 0.39% | 2,003 |
| Sep 25, 2025 | 73.73 | 73.81 | 73.36 | 73.80 | 73.80 | -0.27% | 3,935 |
| Sep 24, 2025 | 74.40 | 74.40 | 74.00 | 74.00 | 74.00 | -0.42% | 1,200 |
| Sep 23, 2025 | 74.62 | 74.62 | 74.17 | 74.31 | 74.14 | -0.52% | 1,100 |
| Sep 22, 2025 | 73.99 | 74.70 | 73.99 | 74.70 | 74.53 | 0.81% | 1,736 |
| Sep 19, 2025 | 74.35 | 74.35 | 73.82 | 74.10 | 73.93 | 0.08% | 1,641 |
| Sep 18, 2025 | 74.01 | 74.27 | 74.01 | 74.04 | 73.87 | 0.87% | 4,300 |
| Sep 17, 2025 | 73.47 | 73.47 | 73.36 | 73.40 | 73.23 | -0.10% | 1,200 |
| Sep 16, 2025 | 73.84 | 73.84 | 73.36 | 73.47 | 73.30 | -0.38% | 1,625 |
| Sep 15, 2025 | 74.11 | 74.11 | 73.75 | 73.75 | 73.58 | -0.27% | 1,130 |
| Sep 12, 2025 | 74.36 | 74.36 | 73.89 | 73.95 | 73.78 | -0.28% | 1,709 |
| Sep 11, 2025 | 73.98 | 74.16 | 73.98 | 74.16 | 73.99 | 0.84% | 711 |
| Sep 10, 2025 | 73.66 | 73.66 | 73.54 | 73.54 | 73.37 | 0.31% | 900 |
| Sep 9, 2025 | 73.29 | 73.31 | 73.29 | 73.31 | 73.14 | 0.12% | 808 |
| Sep 8, 2025 | 72.60 | 73.22 | 72.60 | 73.22 | 73.05 | 0.34% | 3,900 |
| Sep 5, 2025 | 72.95 | 73.30 | 72.71 | 72.97 | 72.80 | 0.51% | 2,600 |
| Sep 4, 2025 | 72.40 | 72.60 | 72.40 | 72.60 | 72.43 | 1.02% | 2,200 |
| Sep 3, 2025 | 72.08 | 72.08 | 71.87 | 71.87 | 71.70 | 0.17% | 920 |
| Sep 2, 2025 | 71.76 | 71.76 | 71.32 | 71.75 | 71.58 | -0.39% | 921 |
| Aug 29, 2025 | 72.00 | 72.03 | 72.00 | 72.03 | 71.86 | -0.73% | 600 |
| Aug 28, 2025 | 72.75 | 72.75 | 72.56 | 72.56 | 72.39 | -0.08% | 1,000 |
| Aug 27, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.45 | 0.21% | 600 |
| Aug 26, 2025 | 72.27 | 72.48 | 72.27 | 72.47 | 72.30 | 0.14% | 1,424 |
| Aug 25, 2025 | 72.76 | 72.76 | 72.37 | 72.37 | 72.20 | -0.37% | 1,714 |
| Aug 22, 2025 | 72.30 | 72.65 | 72.30 | 72.64 | 72.47 | 1.06% | 934 |
| Aug 21, 2025 | 71.96 | 71.96 | 71.88 | 71.88 | 71.71 | -0.11% | 516 |
| Aug 20, 2025 | 71.50 | 71.96 | 71.50 | 71.96 | 71.79 | 0.03% | 2,800 |
| Aug 19, 2025 | 72.54 | 72.54 | 71.94 | 71.94 | 71.77 | -0.33% | 2,900 |
| Aug 18, 2025 | 72.05 | 72.18 | 72.01 | 72.18 | 72.01 | 0.11% | 1,521 |
| Aug 15, 2025 | 72.10 | 72.10 | 71.93 | 72.10 | 71.93 | -0.04% | 3,737 |
| Aug 14, 2025 | 72.04 | 72.13 | 71.94 | 72.13 | 71.96 | -0.21% | 5,700 |
| Aug 13, 2025 | 71.90 | 72.30 | 71.90 | 72.28 | 72.11 | 0.64% | 3,231 |
| Aug 12, 2025 | 71.73 | 71.82 | 71.62 | 71.82 | 71.65 | 0.76% | 1,140 |
| Aug 11, 2025 | 71.41 | 71.51 | 71.27 | 71.28 | 71.12 | -0.01% | 2,011 |
| Aug 8, 2025 | 71.44 | 71.48 | 71.29 | 71.29 | 71.13 | 0.42% | 1,423 |
| Aug 7, 2025 | 71.76 | 71.76 | 70.99 | 70.99 | 70.83 | -0.07% | 1,729 |
| Aug 6, 2025 | 71.04 | 71.04 | 71.04 | 71.04 | 70.88 | 0.78% | 1,800 |
| Aug 5, 2025 | 71.08 | 71.08 | 70.49 | 70.49 | 70.33 | 1.32% | 722 |
| Aug 1, 2025 | 69.96 | 69.96 | 69.28 | 69.57 | 69.41 | -1.22% | 2,730 |
| Jul 31, 2025 | 71.52 | 71.52 | 70.43 | 70.43 | 70.27 | -1.36% | 3,700 |
| Jul 30, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.24 | 0.66% | 437 |
| Jul 29, 2025 | 71.35 | 71.35 | 70.93 | 70.93 | 70.77 | -0.03% | 2,045 |
| Jul 28, 2025 | 70.61 | 71.01 | 70.61 | 70.95 | 70.79 | 0.06% | 2,200 |