iShares ESG Equity ETF Portfolio (TSX:GEQT)
Canada
· Delayed Price · Currency is CAD 60.72
+0.88 (1.47%)
Apr 23, 2025, 3:35 PM EDT
TSX:GEQT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 63.38 | - | 814 |
| Mar 11, 2025 | 63.50 | 63.54 | 63.50 | 63.54 | 63.38 | -0.03% | 549 |
| Mar 10, 2025 | 65.10 | 65.10 | 63.56 | 63.56 | 63.40 | -1.93% | 1,300 |
| Mar 7, 2025 | 64.81 | 64.81 | 64.81 | 64.81 | 64.64 | 1.27% | 600 |
| Mar 6, 2025 | 64.81 | 64.81 | 64.00 | 64.00 | 63.84 | -1.10% | 1,900 |
| Mar 5, 2025 | 64.71 | 64.71 | 64.71 | 64.71 | 64.54 | -0.22% | 840 |
| Mar 4, 2025 | 65.06 | 65.06 | 64.30 | 64.85 | 64.68 | -0.78% | 1,834 |
| Mar 3, 2025 | 66.75 | 66.75 | 65.36 | 65.36 | 65.19 | -0.94% | 2,000 |
| Feb 28, 2025 | 65.72 | 65.98 | 65.60 | 65.98 | 65.81 | 0.12% | 2,416 |
| Feb 27, 2025 | 66.43 | 66.56 | 65.90 | 65.90 | 65.73 | -0.96% | 1,319 |
| Feb 26, 2025 | 66.27 | 66.83 | 66.27 | 66.54 | 66.37 | 0.94% | 2,349 |
| Feb 25, 2025 | 66.01 | 66.01 | 65.65 | 65.92 | 65.75 | -0.14% | 2,501 |
| Feb 24, 2025 | 66.34 | 66.34 | 65.92 | 66.01 | 65.84 | -0.11% | 3,201 |
| Feb 21, 2025 | 67.31 | 67.31 | 66.08 | 66.08 | 65.91 | -0.93% | 3,203 |
| Feb 20, 2025 | 67.20 | 67.20 | 66.70 | 66.70 | 66.53 | -0.97% | 817 |
| Feb 19, 2025 | 67.41 | 67.41 | 66.90 | 67.35 | 67.17 | 0.19% | 1,400 |
| Feb 18, 2025 | 67.00 | 67.22 | 67.00 | 67.22 | 67.04 | 0.48% | 1,734 |
| Feb 14, 2025 | 66.80 | 66.90 | 66.80 | 66.90 | 66.72 | -0.06% | 415 |
| Feb 13, 2025 | 66.60 | 66.94 | 66.60 | 66.94 | 66.76 | 0.66% | 1,500 |
| Feb 12, 2025 | 66.57 | 66.57 | 66.49 | 66.50 | 66.33 | -0.51% | 2,319 |
| Feb 11, 2025 | 66.95 | 66.96 | 66.63 | 66.84 | 66.66 | -0.16% | 4,942 |