Wealthsimple Developed Markets ex North America Socially Responsible Index ETF (TSX:WSRD)
Canada · Delayed Price · Currency is CAD 33.49
-0.26 (-0.77%)
At close: Mar 6, 2026
TSX:WSRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33.24 | 33.49 | 33.17 | 33.49 | 33.49 | -0.77% | 19,714 |
| Mar 5, 2026 | 33.73 | 33.88 | 33.57 | 33.75 | 33.75 | -2.00% | 1,911 |
| Mar 4, 2026 | 34.32 | 34.44 | 34.29 | 34.44 | 34.44 | 1.26% | 3,705 |
| Mar 3, 2026 | 32.70 | 34.12 | 32.70 | 34.01 | 34.01 | -3.30% | 6,835 |
| Mar 2, 2026 | 35.05 | 35.17 | 35.00 | 35.17 | 35.17 | -1.12% | 3,500 |
| Feb 27, 2026 | 35.57 | 35.64 | 35.54 | 35.57 | 35.57 | -0.56% | 5,541 |
| Feb 26, 2026 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 0.70% | 704 |
| Feb 25, 2026 | 35.47 | 35.56 | 35.46 | 35.52 | 35.52 | 0.48% | 3,941 |
| Feb 24, 2026 | 35.25 | 35.43 | 35.25 | 35.35 | 35.35 | 0.51% | 725 |
| Feb 23, 2026 | 35.49 | 35.49 | 35.17 | 35.17 | 35.17 | -0.65% | 3,866 |
| Feb 20, 2026 | 34.97 | 35.40 | 34.97 | 35.40 | 35.40 | 0.77% | 2,626 |
| Feb 19, 2026 | 35.02 | 35.13 | 35.01 | 35.13 | 35.13 | -0.31% | 767 |
| Feb 18, 2026 | 35.21 | 35.38 | 35.19 | 35.24 | 35.24 | 0.26% | 2,614 |
| Feb 17, 2026 | 35.14 | 35.15 | 35.00 | 35.15 | 35.15 | 0.23% | 2,209 |
| Feb 13, 2026 | 35.11 | 35.12 | 34.92 | 35.07 | 35.07 | - | 12,510 |
| Feb 12, 2026 | 35.39 | 35.39 | 35.07 | 35.07 | 35.07 | -0.90% | 3,552 |
| Feb 11, 2026 | 35.44 | 35.44 | 35.37 | 35.39 | 35.39 | 0.85% | 432 |
| Feb 10, 2026 | 35.04 | 35.10 | 35.04 | 35.09 | 35.09 | 0.54% | 1,356 |
| Feb 9, 2026 | 35.04 | 35.04 | 34.90 | 34.90 | 34.90 | -0.09% | 1,181 |
| Feb 6, 2026 | 34.82 | 34.93 | 34.82 | 34.93 | 34.93 | 1.57% | 3,111 |
| Feb 5, 2026 | 34.39 | 34.50 | 34.30 | 34.39 | 34.39 | -0.29% | 11,392 |
| Feb 4, 2026 | 34.74 | 34.80 | 34.36 | 34.49 | 34.49 | 0.17% | 35,492 |
| Feb 3, 2026 | 34.66 | 34.66 | 34.28 | 34.43 | 34.43 | -0.58% | 10,860 |
| Feb 2, 2026 | 34.47 | 34.63 | 34.47 | 34.63 | 34.63 | 0.96% | 5,422 |
| Jan 30, 2026 | 34.33 | 34.33 | 34.14 | 34.30 | 34.30 | 0.06% | 1,740 |
| Jan 29, 2026 | 34.54 | 34.54 | 34.09 | 34.28 | 34.28 | -0.41% | 6,691 |
| Jan 28, 2026 | 34.51 | 34.51 | 34.41 | 34.42 | 34.42 | -1.15% | 9,000 |
| Jan 27, 2026 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.17% | 897 |
| Jan 26, 2026 | 34.82 | 34.82 | 34.65 | 34.76 | 34.76 | 0.87% | 3,093 |
| Jan 23, 2026 | 34.43 | 34.52 | 34.04 | 34.46 | 34.46 | -0.17% | 14,420 |
| Jan 22, 2026 | 34.71 | 34.71 | 34.47 | 34.52 | 34.52 | -0.17% | 10,501 |
| Jan 21, 2026 | 34.31 | 34.62 | 34.25 | 34.58 | 34.58 | 0.76% | 8,162 |
| Jan 20, 2026 | 34.42 | 34.48 | 34.32 | 34.32 | 34.32 | -0.78% | 6,163 |
| Jan 19, 2026 | 34.30 | 34.60 | 34.30 | 34.59 | 34.59 | -1.40% | 6,002 |
| Jan 16, 2026 | 35.04 | 35.09 | 34.94 | 35.08 | 35.08 | 0.26% | 2,998 |
| Jan 15, 2026 | 34.96 | 35.07 | 34.96 | 34.99 | 34.99 | 0.34% | 1,098 |
| Jan 14, 2026 | 34.77 | 34.87 | 34.77 | 34.87 | 34.87 | -0.17% | 814 |
| Jan 13, 2026 | 34.87 | 34.98 | 34.87 | 34.93 | 34.93 | -0.51% | 6,624 |
| Jan 12, 2026 | 35.00 | 35.25 | 35.00 | 35.11 | 35.11 | 0.34% | 6,388 |
| Jan 9, 2026 | 34.78 | 35.00 | 34.78 | 34.99 | 34.99 | 0.60% | 3,075 |
| Jan 8, 2026 | 34.57 | 34.78 | 34.57 | 34.78 | 34.78 | -0.09% | 3,825 |
| Jan 7, 2026 | 34.65 | 34.81 | 34.62 | 34.81 | 34.81 | 0.46% | 6,026 |
| Jan 6, 2026 | 34.63 | 34.65 | 34.53 | 34.65 | 34.65 | -0.49% | 4,803 |
| Jan 5, 2026 | 34.56 | 34.82 | 34.21 | 34.82 | 34.82 | 1.58% | 12,851 |
| Jan 2, 2026 | 34.34 | 34.34 | 34.21 | 34.28 | 34.28 | 0.73% | 6,543 |
| Dec 31, 2025 | 33.99 | 34.03 | 33.99 | 34.03 | 34.03 | -0.29% | 518 |
| Dec 30, 2025 | 34.19 | 34.20 | 34.10 | 34.13 | 34.13 | 0.18% | 29,053 |
| Dec 29, 2025 | 34.11 | 34.13 | 34.05 | 34.07 | 34.07 | -0.15% | 1,741 |
| Dec 24, 2025 | 34.05 | 34.12 | 34.03 | 34.12 | 34.12 | -0.06% | 810 |
| Dec 23, 2025 | 34.17 | 34.17 | 34.10 | 34.14 | 34.14 | 0.29% | 2,176 |