iShares ESG Equity ETF Portfolio (TSX:GEQT)
Canada · Delayed Price · Currency is CAD 79.34
+0.78 (0.99%)
At close: Jan 9, 2026
TSX:GEQT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 79.08 | 79.40 | 79.08 | 79.34 | 79.34 | 0.99% | 1,223 |
| Jan 8, 2026 | 78.99 | 78.99 | 78.42 | 78.56 | 78.56 | -0.18% | 11,025 |
| Jan 7, 2026 | 78.81 | 78.87 | 78.68 | 78.70 | 78.70 | -0.20% | 5,920 |
| Jan 6, 2026 | 78.49 | 78.87 | 78.22 | 78.86 | 78.86 | 0.92% | 6,493 |
| Jan 5, 2026 | 77.99 | 78.14 | 77.99 | 78.14 | 78.14 | 1.45% | 3,910 |
| Jan 2, 2026 | 77.44 | 77.44 | 77.02 | 77.02 | 77.02 | 0.44% | 5,371 |
| Dec 31, 2025 | 77.25 | 77.25 | 76.68 | 76.68 | 76.68 | -0.61% | 1,542 |
| Dec 30, 2025 | 77.54 | 77.54 | 77.15 | 77.15 | 77.15 | -0.35% | 2,925 |
| Dec 29, 2025 | 77.45 | 77.45 | 77.42 | 77.42 | 77.21 | -0.19% | 2,579 |
| Dec 24, 2025 | 77.59 | 77.59 | 77.40 | 77.57 | 77.36 | 0.12% | 1,180 |
| Dec 23, 2025 | 77.21 | 77.48 | 77.21 | 77.48 | 77.27 | 0.14% | 2,102 |
| Dec 22, 2025 | 77.30 | 77.39 | 77.30 | 77.37 | 77.16 | 0.51% | 1,622 |
| Dec 19, 2025 | 77.16 | 77.16 | 76.98 | 76.98 | 76.77 | 1.05% | 978 |
| Dec 18, 2025 | 76.01 | 76.18 | 75.92 | 76.18 | 75.97 | 0.97% | 1,665 |
| Dec 17, 2025 | 75.60 | 75.60 | 75.45 | 75.45 | 75.24 | -1.05% | 885 |
| Dec 16, 2025 | 75.97 | 76.25 | 75.97 | 76.25 | 76.04 | -0.14% | 584 |
| Dec 15, 2025 | 76.80 | 76.80 | 76.32 | 76.36 | 76.15 | 0.05% | 3,505 |
| Dec 12, 2025 | 77.48 | 77.48 | 76.32 | 76.32 | 76.11 | -1.38% | 8,015 |
| Dec 11, 2025 | 77.11 | 77.39 | 76.73 | 77.39 | 77.18 | 0.10% | 987 |
| Dec 10, 2025 | 76.78 | 77.36 | 76.72 | 77.31 | 77.10 | 0.85% | 12,380 |
| Dec 9, 2025 | 76.60 | 76.83 | 76.60 | 76.66 | 76.45 | 0.13% | 4,136 |
| Dec 8, 2025 | 76.79 | 76.79 | 76.48 | 76.56 | 76.35 | -0.04% | 5,264 |
| Dec 5, 2025 | 77.00 | 77.00 | 76.59 | 76.59 | 76.38 | -0.44% | 4,535 |
| Dec 4, 2025 | 76.54 | 76.94 | 76.54 | 76.93 | 76.72 | 0.75% | 1,346 |
| Dec 3, 2025 | 76.32 | 76.36 | 76.32 | 76.36 | 76.15 | 0.16% | 332 |
| Dec 2, 2025 | 76.31 | 76.31 | 76.24 | 76.24 | 76.03 | 0.25% | 1,562 |
| Dec 1, 2025 | 76.07 | 76.17 | 75.96 | 76.05 | 75.84 | -0.43% | 1,960 |
| Nov 28, 2025 | 76.38 | 76.38 | 76.38 | 76.38 | 76.17 | -0.40% | 292 |
| Nov 27, 2025 | 76.47 | 76.69 | 76.47 | 76.69 | 76.48 | 0.25% | 2,154 |
| Nov 26, 2025 | 76.05 | 76.50 | 76.05 | 76.50 | 76.29 | 0.88% | 1,042 |
| Nov 25, 2025 | 75.19 | 75.83 | 75.19 | 75.83 | 75.62 | 0.90% | 1,191 |
| Nov 24, 2025 | 74.38 | 75.21 | 74.38 | 75.15 | 74.94 | 1.16% | 3,333 |
| Nov 21, 2025 | 73.89 | 74.38 | 73.32 | 74.29 | 74.09 | 0.94% | 2,366 |
| Nov 20, 2025 | 75.32 | 75.51 | 73.58 | 73.60 | 73.40 | -1.02% | 2,871 |
| Nov 19, 2025 | 73.91 | 74.36 | 73.91 | 74.36 | 74.16 | 0.72% | 4,369 |
| Nov 18, 2025 | 73.70 | 74.04 | 73.41 | 73.83 | 73.63 | -0.98% | 7,242 |
| Nov 17, 2025 | 75.39 | 75.39 | 74.40 | 74.56 | 74.36 | -1.19% | 4,707 |
| Nov 14, 2025 | 74.88 | 75.65 | 74.34 | 75.46 | 75.25 | -0.01% | 1,934 |
| Nov 13, 2025 | 76.34 | 76.34 | 75.47 | 75.47 | 75.26 | -1.69% | 1,232 |
| Nov 12, 2025 | 76.34 | 76.79 | 76.34 | 76.77 | 76.56 | 0.59% | 871 |
| Nov 11, 2025 | 76.44 | 76.44 | 76.32 | 76.32 | 76.11 | 0.62% | 876 |
| Nov 10, 2025 | 76.10 | 76.13 | 75.85 | 75.85 | 75.64 | 0.78% | 1,582 |
| Nov 7, 2025 | 75.17 | 75.26 | 75.13 | 75.26 | 75.05 | -0.71% | 985 |
| Nov 6, 2025 | 76.65 | 76.65 | 75.50 | 75.80 | 75.59 | -1.20% | 1,399 |
| Nov 5, 2025 | 76.41 | 76.88 | 76.41 | 76.72 | 76.51 | 0.77% | 6,172 |
| Nov 4, 2025 | 75.95 | 76.45 | 75.95 | 76.13 | 75.92 | -1.33% | 4,924 |
| Nov 3, 2025 | 77.78 | 77.78 | 77.10 | 77.16 | 76.95 | 0.09% | 1,083 |
| Oct 31, 2025 | 77.25 | 77.25 | 76.91 | 77.09 | 76.88 | - | 1,121 |
| Oct 30, 2025 | 77.05 | 77.09 | 77.05 | 77.09 | 76.88 | -0.21% | 1,833 |
| Oct 29, 2025 | 77.77 | 77.77 | 77.23 | 77.25 | 77.04 | 0.06% | 744 |