iShares ESG Equity ETF Portfolio (TSX:GEQT)
Canada · Delayed Price · Currency is CAD 76.38
-0.31 (-0.40%)
At close: Nov 28, 2025
TSX:GEQT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | -0.40% | 292 |
| Nov 27, 2025 | 76.47 | 76.69 | 76.47 | 76.69 | 76.69 | 0.25% | 2,154 |
| Nov 26, 2025 | 76.05 | 76.50 | 76.05 | 76.50 | 76.50 | 0.88% | 1,042 |
| Nov 25, 2025 | 75.19 | 75.83 | 75.19 | 75.83 | 75.83 | 0.90% | 1,191 |
| Nov 24, 2025 | 74.38 | 75.21 | 74.38 | 75.15 | 75.15 | 1.16% | 3,333 |
| Nov 21, 2025 | 73.89 | 74.38 | 73.32 | 74.29 | 74.29 | 0.94% | 2,366 |
| Nov 20, 2025 | 75.32 | 75.51 | 73.58 | 73.60 | 73.60 | -1.02% | 2,871 |
| Nov 19, 2025 | 73.91 | 74.36 | 73.91 | 74.36 | 74.36 | 0.72% | 4,369 |
| Nov 18, 2025 | 73.70 | 74.04 | 73.41 | 73.83 | 73.83 | -0.98% | 7,242 |
| Nov 17, 2025 | 75.39 | 75.39 | 74.40 | 74.56 | 74.56 | -1.19% | 4,707 |
| Nov 14, 2025 | 74.88 | 75.65 | 74.34 | 75.46 | 75.46 | -0.01% | 1,934 |
| Nov 13, 2025 | 76.34 | 76.34 | 75.47 | 75.47 | 75.47 | -1.69% | 1,232 |
| Nov 12, 2025 | 76.34 | 76.79 | 76.34 | 76.77 | 76.77 | 0.59% | 871 |
| Nov 11, 2025 | 76.44 | 76.44 | 76.32 | 76.32 | 76.32 | 0.62% | 876 |
| Nov 10, 2025 | 76.10 | 76.13 | 75.85 | 75.85 | 75.85 | 0.78% | 1,582 |
| Nov 7, 2025 | 75.17 | 75.26 | 75.13 | 75.26 | 75.26 | -0.71% | 985 |
| Nov 6, 2025 | 76.65 | 76.65 | 75.50 | 75.80 | 75.80 | -1.20% | 1,399 |
| Nov 5, 2025 | 76.41 | 76.88 | 76.41 | 76.72 | 76.72 | 0.77% | 6,172 |
| Nov 4, 2025 | 75.95 | 76.45 | 75.95 | 76.13 | 76.13 | -1.33% | 4,924 |
| Nov 3, 2025 | 77.78 | 77.78 | 77.10 | 77.16 | 77.16 | 0.09% | 1,083 |
| Oct 31, 2025 | 77.25 | 77.25 | 76.91 | 77.09 | 77.09 | - | 1,121 |
| Oct 30, 2025 | 77.05 | 77.09 | 77.05 | 77.09 | 77.09 | -0.21% | 1,833 |
| Oct 29, 2025 | 77.77 | 77.77 | 77.23 | 77.25 | 77.25 | 0.06% | 744 |
| Oct 28, 2025 | 77.05 | 77.20 | 77.05 | 77.20 | 77.20 | 0.19% | 597 |
| Oct 27, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 0.78% | 2,381 |
| Oct 24, 2025 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | 0.47% | 706 |
| Oct 23, 2025 | 75.89 | 76.13 | 75.89 | 76.09 | 76.09 | 0.82% | 2,096 |
| Oct 22, 2025 | 76.00 | 76.00 | 75.09 | 75.47 | 75.47 | -0.61% | 2,360 |
| Oct 21, 2025 | 75.99 | 75.99 | 75.83 | 75.93 | 75.93 | -0.68% | 1,902 |
| Oct 20, 2025 | 76.42 | 76.45 | 76.42 | 76.45 | 76.45 | 0.98% | 814 |
| Oct 17, 2025 | 75.77 | 75.77 | 75.50 | 75.71 | 75.71 | -0.07% | 1,920 |
| Oct 16, 2025 | 76.15 | 76.15 | 75.76 | 75.76 | 75.76 | -0.46% | 721 |
| Oct 15, 2025 | 76.50 | 76.50 | 76.11 | 76.11 | 76.11 | 0.41% | 1,095 |
| Oct 14, 2025 | 75.30 | 75.91 | 75.20 | 75.80 | 75.80 | 1.90% | 2,906 |
| Oct 10, 2025 | 76.31 | 76.31 | 74.39 | 74.39 | 74.39 | -2.26% | 6,266 |
| Oct 9, 2025 | 76.40 | 76.40 | 76.11 | 76.11 | 76.11 | -0.11% | 524 |
| Oct 8, 2025 | 76.17 | 76.19 | 76.16 | 76.19 | 76.19 | 0.66% | 1,128 |
| Oct 7, 2025 | 76.54 | 76.54 | 75.69 | 75.69 | 75.69 | -0.71% | 1,766 |
| 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% | 785 |
| 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% | 1,163 |
| Sep 23, 2025 | 74.62 | 74.62 | 74.17 | 74.31 | 74.14 | -0.52% | 1,055 |
| 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 |