iShares ESG Growth ETF Portfolio (TSX:GGRO)
Canada · Delayed Price · Currency is CAD 75.27
+0.02 (0.03%)
Sep 30, 2026, 3:51 PM EST
TSX:GGRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 75.79 | 75.79 | 75.27 | 75.27 | 75.27 | 0.03% | 2,806 |
| Sep 29, 2026 | 76.08 | 76.08 | 75.22 | 75.25 | 75.25 | 0.09% | 1,163 |
| Sep 28, 2026 | 75.08 | 75.24 | 75.08 | 75.18 | 75.18 | -0.07% | 1,716 |
| Sep 25, 2026 | 75.30 | 75.30 | 75.23 | 75.23 | 75.23 | 0.29% | 382 |
| Sep 24, 2026 | 74.90 | 75.01 | 74.90 | 75.01 | 75.01 | -0.10% | 2,015 |
| Sep 23, 2026 | 75.59 | 75.59 | 75.31 | 75.31 | 75.09 | -1.09% | 522 |
| Sep 22, 2026 | 75.64 | 76.21 | 75.64 | 76.14 | 75.92 | 0.73% | 3,603 |
| Sep 21, 2026 | 75.38 | 75.59 | 74.60 | 75.59 | 75.37 | 1.53% | 3,769 |
| Sep 18, 2026 | 74.54 | 74.54 | 74.45 | 74.45 | 74.23 | 0.08% | 1,009 |
| Sep 17, 2026 | 74.69 | 74.69 | 74.36 | 74.39 | 74.17 | 0.55% | 2,703 |
| Sep 16, 2026 | 73.81 | 73.98 | 73.81 | 73.98 | 73.76 | 0.72% | 4,239 |
| Sep 15, 2026 | 73.96 | 73.96 | 73.45 | 73.45 | 73.23 | -0.73% | 4,262 |
| Sep 14, 2026 | 73.72 | 73.99 | 73.64 | 73.99 | 73.77 | -0.35% | 14,547 |
| Sep 11, 2026 | 74.24 | 74.25 | 74.24 | 74.25 | 74.03 | 1.06% | 886 |
| Sep 10, 2026 | 73.85 | 73.85 | 73.47 | 73.47 | 73.25 | -1.00% | 2,931 |
| Sep 9, 2026 | 74.48 | 74.48 | 74.21 | 74.21 | 73.99 | -0.63% | 2,575 |
| Sep 8, 2026 | 75.25 | 75.25 | 74.68 | 74.68 | 74.46 | -0.93% | 2,472 |
| Sep 4, 2026 | 75.30 | 75.38 | 75.23 | 75.38 | 75.16 | 0.83% | 669 |
| Sep 3, 2026 | 74.76 | 74.76 | 74.76 | 74.76 | 74.54 | 0.66% | 936 |
| Sep 2, 2026 | 74.15 | 74.29 | 74.15 | 74.27 | 74.05 | 0.23% | 1,534 |
| Sep 1, 2026 | 74.67 | 74.67 | 74.10 | 74.10 | 73.88 | -1.08% | 8,731 |
| Aug 31, 2026 | 75.35 | 75.35 | 74.91 | 74.91 | 74.69 | -0.52% | 5,880 |
| Aug 28, 2026 | 75.70 | 75.70 | 75.30 | 75.30 | 75.08 | -0.42% | 680 |
| Aug 27, 2026 | 75.62 | 75.62 | 75.62 | 75.62 | 75.40 | 0.49% | 367 |
| Aug 26, 2026 | 75.20 | 75.42 | 75.20 | 75.25 | 75.03 | 0.07% | 895 |
| Aug 25, 2026 | 75.25 | 75.25 | 75.20 | 75.20 | 74.98 | 0.52% | 642 |
| Aug 24, 2026 | 74.80 | 74.81 | 74.80 | 74.81 | 74.59 | 0.08% | 1,148 |
| Aug 21, 2026 | 74.59 | 74.75 | 74.59 | 74.75 | 74.53 | 0.40% | 1,886 |
| Aug 20, 2026 | 74.57 | 74.57 | 74.45 | 74.45 | 74.23 | -0.41% | 992 |
| Aug 19, 2026 | 75.52 | 75.52 | 74.76 | 74.76 | 74.54 | -0.72% | 5,181 |
| Aug 18, 2026 | 75.70 | 75.70 | 75.30 | 75.30 | 75.08 | -1.25% | 6,600 |
| Aug 17, 2026 | 76.33 | 76.33 | 76.25 | 76.25 | 76.03 | -0.74% | 1,881 |
| Aug 13, 2026 | 77.00 | 77.00 | 76.82 | 76.82 | 76.59 | 1.35% | 1,661 |
| Aug 11, 2026 | 76.13 | 76.13 | 75.80 | 75.80 | 75.58 | -0.13% | 1,695 |
| Aug 10, 2026 | 75.91 | 76.00 | 75.90 | 75.90 | 75.68 | -0.03% | 4,941 |
| Aug 7, 2026 | 76.37 | 76.37 | 75.92 | 75.92 | 75.70 | 0.09% | 1,096 |
| Aug 6, 2026 | 75.93 | 75.93 | 75.80 | 75.85 | 75.63 | -0.46% | 769 |
| Aug 5, 2026 | 76.04 | 76.20 | 76.04 | 76.20 | 75.98 | 0.59% | 1,755 |
| Aug 4, 2026 | 74.83 | 75.76 | 74.83 | 75.75 | 75.53 | 2.49% | 3,495 |
| Jul 31, 2026 | 73.91 | 73.91 | 73.91 | 73.91 | 73.69 | 0.24% | 888 |
| Jul 30, 2026 | 73.73 | 73.73 | 73.73 | 73.73 | 73.51 | 1.22% | 1,555 |
| Jul 29, 2026 | 73.65 | 73.65 | 72.84 | 72.84 | 72.63 | -1.58% | 1,503 |
| Jul 28, 2026 | 73.65 | 74.01 | 73.65 | 74.01 | 73.79 | 0.38% | 2,557 |
| Jul 27, 2026 | 74.42 | 74.42 | 73.64 | 73.73 | 73.51 | -0.22% | 4,580 |
| Jul 24, 2026 | 74.28 | 74.28 | 73.89 | 73.89 | 73.67 | 0.23% | 1,605 |
| Jul 23, 2026 | 73.94 | 73.94 | 73.72 | 73.72 | 73.50 | -0.79% | 906 |
| Jul 22, 2026 | 74.33 | 74.33 | 74.31 | 74.31 | 74.09 | -0.11% | 1,557 |
| Jul 21, 2026 | 74.39 | 74.39 | 74.39 | 74.39 | 74.17 | 1.21% | 358 |
| Jul 20, 2026 | 74.31 | 74.31 | 73.46 | 73.50 | 73.28 | -0.07% | 2,095 |
| Jul 17, 2026 | 73.29 | 73.56 | 73.29 | 73.55 | 73.33 | -0.58% | 1,831 |