iShares ESG Equity ETF Portfolio (TSX:GEQT)
Canada · Delayed Price · Currency is CAD 76.98
+0.80 (1.05%)
At close: Dec 19, 2025
TSX:GEQT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 77.16 | 77.16 | 76.98 | 76.98 | 76.98 | 1.05% | 978 |
| Dec 18, 2025 | 76.01 | 76.18 | 75.92 | 76.18 | 76.18 | 0.97% | 1,665 |
| Dec 17, 2025 | 75.60 | 75.60 | 75.45 | 75.45 | 75.45 | -1.05% | 885 |
| Dec 16, 2025 | 75.97 | 76.25 | 75.97 | 76.25 | 76.25 | -0.14% | 584 |
| Dec 15, 2025 | 76.80 | 76.80 | 76.32 | 76.36 | 76.36 | 0.05% | 3,505 |
| Dec 12, 2025 | 77.48 | 77.48 | 76.32 | 76.32 | 76.32 | -1.38% | 8,015 |
| Dec 11, 2025 | 77.11 | 77.39 | 76.73 | 77.39 | 77.39 | 0.10% | 987 |
| Dec 10, 2025 | 76.78 | 77.36 | 76.72 | 77.31 | 77.31 | 0.85% | 12,380 |
| Dec 9, 2025 | 76.60 | 76.83 | 76.60 | 76.66 | 76.66 | 0.13% | 4,136 |
| Dec 8, 2025 | 76.79 | 76.79 | 76.48 | 76.56 | 76.56 | -0.04% | 5,264 |
| Dec 5, 2025 | 77.00 | 77.00 | 76.59 | 76.59 | 76.59 | -0.44% | 4,535 |
| Dec 4, 2025 | 76.54 | 76.94 | 76.54 | 76.93 | 76.93 | 0.75% | 1,346 |
| Dec 3, 2025 | 76.32 | 76.36 | 76.32 | 76.36 | 76.36 | 0.16% | 332 |
| Dec 2, 2025 | 76.31 | 76.31 | 76.24 | 76.24 | 76.24 | 0.25% | 1,562 |
| Dec 1, 2025 | 76.07 | 76.17 | 75.96 | 76.05 | 76.05 | -0.43% | 1,960 |
| 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 |