iShares ESG Growth ETF Portfolio (TSX:GGRO)
Canada · Delayed Price · Currency is CAD 64.19
+0.21 (0.33%)
Sep 8, 2025, 3:50 PM EDT
TSX:GGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 64.22 | 64.22 | 64.06 | 64.19 | 64.19 | 0.33% | 2,328 |
| Sep 5, 2025 | 63.89 | 64.22 | 63.73 | 63.98 | 63.98 | 0.35% | 1,503 |
| Sep 4, 2025 | 63.49 | 63.76 | 63.49 | 63.76 | 63.76 | 0.97% | 600 |
| Sep 3, 2025 | 63.17 | 63.17 | 63.11 | 63.15 | 63.15 | 0.62% | 1,100 |
| Sep 2, 2025 | 62.91 | 62.99 | 62.76 | 62.76 | 62.76 | -0.79% | 1,638 |
| Aug 29, 2025 | 63.25 | 63.30 | 63.25 | 63.26 | 63.26 | -0.47% | 4,800 |
| Aug 28, 2025 | 63.80 | 63.80 | 63.56 | 63.56 | 63.56 | -0.05% | 1,222 |
| Aug 27, 2025 | 63.67 | 63.67 | 63.53 | 63.59 | 63.59 | 0.06% | 9,300 |
| Aug 26, 2025 | 63.55 | 63.55 | 63.50 | 63.55 | 63.55 | 0.06% | 1,329 |
| Aug 25, 2025 | 63.65 | 63.65 | 63.51 | 63.51 | 63.51 | -0.27% | 3,300 |
| Aug 22, 2025 | 63.69 | 63.74 | 63.68 | 63.68 | 63.68 | 0.89% | 947 |
| Aug 21, 2025 | 63.26 | 63.26 | 63.05 | 63.12 | 63.12 | -0.05% | 2,700 |
| Aug 20, 2025 | 63.15 | 63.19 | 62.92 | 63.15 | 63.15 | - | 6,000 |
| Aug 19, 2025 | 63.30 | 63.57 | 63.15 | 63.15 | 63.15 | -0.14% | 1,935 |
| Aug 18, 2025 | 63.22 | 63.27 | 63.22 | 63.24 | 63.24 | 0.03% | 3,136 |
| Aug 15, 2025 | 63.59 | 63.59 | 63.21 | 63.22 | 63.22 | -0.19% | 3,526 |
| Aug 14, 2025 | 63.25 | 63.34 | 63.25 | 63.34 | 63.34 | - | 600 |
| Aug 13, 2025 | 63.23 | 63.34 | 63.23 | 63.34 | 63.34 | 0.28% | 2,800 |
| Aug 12, 2025 | 63.00 | 63.16 | 62.95 | 63.16 | 63.16 | 0.78% | 700 |
| Aug 11, 2025 | 62.86 | 62.86 | 62.67 | 62.67 | 62.67 | -0.14% | 2,200 |
| Aug 8, 2025 | 62.84 | 62.87 | 62.75 | 62.76 | 62.76 | 0.40% | 1,509 |
| Aug 7, 2025 | 62.57 | 62.57 | 62.43 | 62.51 | 62.51 | -0.03% | 802 |
| Aug 6, 2025 | 62.13 | 62.53 | 62.13 | 62.53 | 62.53 | 0.60% | 2,131 |
| Aug 5, 2025 | 62.92 | 62.92 | 62.00 | 62.16 | 62.16 | 1.27% | 2,800 |
| Aug 1, 2025 | 61.66 | 61.66 | 61.15 | 61.38 | 61.38 | -1.14% | 7,023 |
| Jul 31, 2025 | 62.59 | 62.67 | 62.09 | 62.09 | 62.09 | -0.39% | 2,549 |
| Jul 30, 2025 | 62.66 | 62.66 | 62.33 | 62.33 | 62.33 | -0.22% | 1,200 |
| Jul 29, 2025 | 62.64 | 62.64 | 62.39 | 62.47 | 62.47 | 0.13% | 5,108 |
| Jul 28, 2025 | 62.47 | 62.47 | 62.30 | 62.39 | 62.39 | -0.14% | 4,910 |
| Jul 25, 2025 | 62.27 | 62.48 | 62.25 | 62.48 | 62.48 | 0.50% | 3,000 |
| Jul 24, 2025 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | 0.89% | 348 |
| Jul 23, 2025 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | 0.02% | - |
| Jul 22, 2025 | 61.89 | 61.89 | 61.59 | 61.61 | 61.61 | -0.37% | 2,700 |
| Jul 21, 2025 | 61.97 | 62.00 | 61.82 | 61.84 | 61.84 | 0.11% | 5,610 |
| Jul 18, 2025 | 61.88 | 61.88 | 61.77 | 61.77 | 61.77 | -0.29% | 600 |
| Jul 17, 2025 | 61.75 | 61.95 | 61.63 | 61.95 | 61.95 | 0.95% | 2,438 |
| Jul 16, 2025 | 61.38 | 61.38 | 61.00 | 61.37 | 61.37 | 0.16% | 2,100 |
| Jul 15, 2025 | 61.76 | 61.76 | 61.27 | 61.27 | 61.27 | -0.33% | 7,500 |
| Jul 14, 2025 | 61.34 | 61.52 | 61.28 | 61.47 | 61.47 | 0.34% | 6,400 |
| Jul 11, 2025 | 61.52 | 61.52 | 61.24 | 61.26 | 61.26 | -0.47% | 8,904 |
| Jul 10, 2025 | 61.73 | 61.73 | 61.55 | 61.55 | 61.55 | 0.05% | 8,600 |
| Jul 9, 2025 | 61.48 | 61.54 | 61.42 | 61.52 | 61.52 | 0.46% | 14,300 |
| Jul 8, 2025 | 61.28 | 61.33 | 61.18 | 61.24 | 61.24 | 0.16% | 5,900 |
| Jul 7, 2025 | 61.85 | 61.85 | 61.14 | 61.14 | 61.14 | 0.07% | 7,625 |
| Jul 4, 2025 | 61.13 | 61.18 | 61.10 | 61.10 | 61.10 | -0.16% | 1,524 |
| Jul 3, 2025 | 61.00 | 61.21 | 61.00 | 61.20 | 61.20 | 0.46% | 1,700 |
| Jul 2, 2025 | 61.45 | 61.45 | 60.92 | 60.92 | 60.92 | -0.07% | 1,800 |
| Jun 30, 2025 | 61.10 | 61.10 | 60.82 | 60.96 | 60.96 | 0.23% | 3,330 |
| Jun 27, 2025 | 60.36 | 60.92 | 60.36 | 60.82 | 60.82 | 0.78% | 2,400 |
| Jun 26, 2025 | 60.95 | 60.95 | 60.27 | 60.35 | 60.35 | 0.08% | 2,300 |