iShares ESG Equity ETF Portfolio (TSX:GEQT)
Canada · Delayed Price · Currency is CAD 71.82
+0.61 (0.86%)
Aug 12, 2025, 1:37 PM EDT
Stericycle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 71.41 | 71.51 | 71.27 | 71.28 | 71.28 | -0.01% | 2,011 |
| Aug 8, 2025 | 71.44 | 71.48 | 71.29 | 71.29 | 71.29 | 0.42% | 1,423 |
| Aug 7, 2025 | 71.76 | 71.76 | 70.99 | 70.99 | 70.99 | -0.07% | 1,729 |
| Aug 6, 2025 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | 0.78% | 1,800 |
| Aug 5, 2025 | 71.08 | 71.08 | 70.49 | 70.49 | 70.49 | 1.32% | 722 |
| Aug 1, 2025 | 69.96 | 69.96 | 69.28 | 69.57 | 69.57 | -1.22% | 2,730 |
| Jul 31, 2025 | 71.52 | 71.52 | 70.43 | 70.43 | 70.43 | -1.36% | 3,700 |
| Jul 30, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 0.66% | 437 |
| Jul 29, 2025 | 71.35 | 71.35 | 70.93 | 70.93 | 70.93 | -0.03% | 2,045 |
| Jul 28, 2025 | 70.61 | 71.01 | 70.61 | 70.95 | 70.95 | 0.06% | 2,200 |
| Jul 25, 2025 | 70.85 | 70.92 | 70.81 | 70.91 | 70.91 | 0.28% | 1,100 |
| Jul 24, 2025 | 70.50 | 70.75 | 70.50 | 70.71 | 70.71 | 0.30% | 2,700 |
| Jul 23, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.87% | 1,400 |
| Jul 22, 2025 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | -0.43% | 400 |
| Jul 21, 2025 | 70.46 | 70.46 | 70.19 | 70.19 | 70.19 | 0.07% | 4,100 |
| Jul 18, 2025 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | -0.28% | 433 |
| Jul 17, 2025 | 70.00 | 70.34 | 70.00 | 70.34 | 70.34 | 1.21% | 800 |
| Jul 16, 2025 | 69.40 | 69.52 | 69.40 | 69.50 | 69.50 | -0.59% | 746 |
| Jul 15, 2025 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | 0.42% | 500 |
| Jul 14, 2025 | 69.71 | 69.71 | 69.38 | 69.62 | 69.62 | 0.33% | 2,330 |
| Jul 11, 2025 | 69.53 | 69.53 | 69.39 | 69.39 | 69.39 | -0.43% | 500 |
| Jul 10, 2025 | 69.70 | 69.97 | 69.69 | 69.69 | 69.69 | 0.61% | 1,700 |
| Jul 9, 2025 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | - | - |
| Jul 8, 2025 | 69.35 | 69.38 | 69.27 | 69.27 | 69.27 | 0.35% | 1,100 |
| Jul 7, 2025 | 69.58 | 69.58 | 69.03 | 69.03 | 69.03 | -0.13% | 2,400 |
| Jul 4, 2025 | 69.52 | 69.52 | 69.12 | 69.12 | 69.12 | -0.14% | 1,036 |
| Jul 3, 2025 | 69.18 | 69.24 | 69.18 | 69.22 | 69.22 | 0.55% | 1,700 |
| Jul 2, 2025 | 68.95 | 68.95 | 68.77 | 68.84 | 68.84 | -0.16% | 2,600 |
| Jun 30, 2025 | 68.66 | 68.98 | 68.66 | 68.95 | 68.95 | 0.55% | 1,910 |
| Jun 27, 2025 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | 0.65% | 215 |
| Jun 26, 2025 | 68.28 | 68.28 | 67.99 | 68.13 | 68.13 | 0.13% | 1,101 |
| Jun 25, 2025 | 68.15 | 68.15 | 68.04 | 68.04 | 68.04 | 0.68% | 1,201 |
| Jun 24, 2025 | 67.58 | 67.58 | 67.58 | 67.58 | 67.18 | 0.09% | - |
| Jun 23, 2025 | 66.82 | 67.52 | 66.82 | 67.52 | 67.12 | 0.87% | 3,901 |
| Jun 20, 2025 | 68.52 | 68.52 | 66.92 | 66.94 | 66.55 | 0.13% | 1,038 |
| Jun 19, 2025 | 67.09 | 67.09 | 66.85 | 66.85 | 66.46 | -0.76% | 1,600 |
| Jun 18, 2025 | 67.28 | 67.38 | 67.28 | 67.36 | 66.96 | 0.69% | 400 |
| Jun 17, 2025 | 66.96 | 66.96 | 66.90 | 66.90 | 66.51 | -0.33% | 629 |
| Jun 16, 2025 | 67.11 | 67.16 | 67.11 | 67.12 | 66.73 | 0.89% | 900 |
| Jun 13, 2025 | 67.30 | 67.30 | 66.53 | 66.53 | 66.14 | -1.41% | 2,215 |
| Jun 12, 2025 | 67.58 | 67.62 | 67.48 | 67.48 | 67.08 | -0.52% | 546 |
| Jun 11, 2025 | 67.92 | 67.92 | 67.83 | 67.83 | 67.43 | 0.19% | 800 |
| Jun 10, 2025 | 67.67 | 67.70 | 67.67 | 67.70 | 67.30 | 0.36% | 216 |
| Jun 9, 2025 | 67.77 | 67.77 | 67.46 | 67.46 | 67.06 | -0.15% | 2,846 |
| Jun 6, 2025 | 67.61 | 67.61 | 67.56 | 67.56 | 67.16 | 0.51% | 400 |
| Jun 5, 2025 | 67.42 | 67.42 | 67.22 | 67.22 | 66.82 | -0.13% | 448 |
| Jun 4, 2025 | 67.29 | 67.31 | 67.29 | 67.31 | 66.91 | 0.48% | 2,624 |
| Jun 3, 2025 | 66.90 | 66.99 | 66.90 | 66.99 | 66.60 | - | 1,000 |
| Jun 2, 2025 | 66.60 | 66.99 | 66.35 | 66.99 | 66.60 | 0.59% | 533 |
| May 30, 2025 | 66.88 | 66.88 | 66.50 | 66.60 | 66.21 | -0.57% | 9,000 |