Wealthsimple Developed Markets ex North America Socially Responsible Index ETF (TSX:WSRD)
Canada
· Delayed Price · Currency is CAD 30.38
+0.36 (1.20%)
Apr 17, 2025, 11:53 AM EDT
TSX:WSRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 30.13 | 30.38 | 30.13 | 30.38 | 30.38 | 1.20% | 5,654 |
| Apr 16, 2025 | 30.24 | 30.35 | 29.95 | 30.02 | 30.02 | -1.35% | 9,100 |
| Apr 15, 2025 | 30.24 | 30.48 | 30.24 | 30.43 | 30.43 | 1.47% | 9,400 |
| Apr 14, 2025 | 29.79 | 30.00 | 29.79 | 29.99 | 29.99 | 0.94% | 4,029 |
| Apr 11, 2025 | 29.34 | 29.71 | 29.34 | 29.71 | 29.71 | 3.16% | 5,035 |
| Apr 10, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.70% | 804 |
| Apr 9, 2025 | 28.06 | 29.88 | 28.06 | 29.60 | 29.60 | 4.78% | 6,400 |
| Apr 8, 2025 | 28.98 | 28.99 | 28.25 | 28.25 | 28.25 | 0.14% | 3,503 |
| Apr 7, 2025 | 28.01 | 28.87 | 28.01 | 28.21 | 28.21 | -2.29% | 6,600 |
| Apr 4, 2025 | 29.49 | 29.49 | 28.87 | 28.87 | 28.87 | -4.34% | 5,800 |
| Apr 3, 2025 | 30.34 | 30.53 | 30.18 | 30.18 | 30.18 | -3.08% | 35,100 |
| Apr 2, 2025 | 31.09 | 31.14 | 31.09 | 31.14 | 31.14 | 0.52% | 506 |
| Apr 1, 2025 | 31.15 | 31.15 | 30.98 | 30.98 | 30.98 | -0.32% | 813 |
| Mar 31, 2025 | 30.98 | 32.44 | 30.91 | 31.08 | 31.08 | -0.48% | 16,200 |
| Mar 28, 2025 | 31.26 | 31.26 | 31.15 | 31.23 | 31.23 | -0.83% | 12,700 |
| Mar 27, 2025 | 31.26 | 31.49 | 31.26 | 31.49 | 31.49 | 0.96% | 5,300 |
| Mar 26, 2025 | 31.29 | 31.33 | 31.16 | 31.19 | 31.19 | -1.48% | 5,908 |
| Mar 25, 2025 | 31.65 | 31.66 | 31.64 | 31.66 | 31.66 | 0.25% | 1,500 |
| Mar 24, 2025 | 31.76 | 31.76 | 31.52 | 31.58 | 31.58 | -0.28% | 7,405 |
| Mar 21, 2025 | 31.72 | 31.75 | 31.67 | 31.67 | 31.63 | -0.78% | 2,839 |
| Mar 20, 2025 | 31.92 | 31.93 | 31.91 | 31.92 | 31.88 | -1.08% | 3,013 |
| Mar 19, 2025 | 32.15 | 32.27 | 32.11 | 32.27 | 32.23 | 0.50% | 2,900 |
| Mar 18, 2025 | 32.01 | 32.18 | 31.97 | 32.11 | 32.07 | -0.16% | 2,601 |
| Mar 17, 2025 | 32.06 | 32.16 | 32.03 | 32.16 | 32.12 | 0.19% | 53,426 |
| Mar 14, 2025 | 31.80 | 32.10 | 31.80 | 32.10 | 32.06 | 1.68% | 4,727 |
| Mar 13, 2025 | 31.76 | 31.76 | 31.57 | 31.57 | 31.53 | -0.69% | 1,032 |
| Mar 12, 2025 | 31.90 | 31.90 | 31.71 | 31.79 | 31.75 | -0.66% | 4,100 |
| Mar 11, 2025 | 31.85 | 32.00 | 31.85 | 32.00 | 31.96 | 0.22% | 723 |
| Mar 10, 2025 | 32.11 | 32.18 | 31.90 | 31.93 | 31.89 | -1.39% | 27,800 |
| Mar 7, 2025 | 32.02 | 32.38 | 32.02 | 32.38 | 32.34 | 1.63% | 44,100 |
| Mar 6, 2025 | 31.88 | 32.10 | 31.85 | 31.86 | 31.82 | -1.39% | 4,700 |
| Mar 5, 2025 | 32.20 | 32.31 | 32.12 | 32.31 | 32.27 | 1.80% | 9,600 |
| Mar 4, 2025 | 31.59 | 31.74 | 31.33 | 31.74 | 31.70 | -0.38% | 27,300 |
| Mar 3, 2025 | 31.89 | 31.95 | 31.86 | 31.86 | 31.82 | 1.24% | 5,400 |
| Feb 28, 2025 | 31.33 | 31.47 | 31.30 | 31.47 | 31.43 | 0.22% | 3,100 |
| Feb 27, 2025 | 31.47 | 31.57 | 31.40 | 31.40 | 31.36 | -0.44% | 31,300 |
| Feb 26, 2025 | 31.78 | 31.78 | 31.54 | 31.54 | 31.50 | - | 3,309 |
| Feb 25, 2025 | 31.45 | 31.54 | 31.37 | 31.54 | 31.50 | 1.15% | 12,300 |
| Feb 24, 2025 | 31.33 | 31.33 | 31.18 | 31.18 | 31.14 | -0.22% | 935 |
| Feb 21, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.21 | 0.03% | 200 |
| Feb 20, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.20 | -0.10% | 243 |
| Feb 19, 2025 | 31.24 | 31.27 | 31.16 | 31.27 | 31.23 | -0.70% | 2,000 |
| Feb 18, 2025 | 31.40 | 31.50 | 31.40 | 31.49 | 31.45 | 0.32% | 13,412 |
| Feb 14, 2025 | 31.36 | 31.39 | 31.31 | 31.39 | 31.35 | 0.51% | 817 |
| Feb 13, 2025 | 31.15 | 31.36 | 31.15 | 31.23 | 31.19 | 0.42% | 28,700 |
| Feb 12, 2025 | 30.77 | 31.12 | 30.77 | 31.10 | 31.06 | 0.52% | 25,200 |
| Feb 11, 2025 | 30.95 | 30.95 | 30.90 | 30.94 | 30.90 | - | 39,000 |
| Feb 10, 2025 | 30.78 | 30.95 | 30.78 | 30.94 | 30.90 | 0.59% | 1,000 |
| Feb 7, 2025 | 30.91 | 30.91 | 30.72 | 30.76 | 30.72 | -0.65% | 2,502 |
| Feb 6, 2025 | 30.94 | 31.08 | 30.94 | 30.96 | 30.92 | 0.10% | 2,900 |