Wealthsimple Developed Markets ex North America Socially Responsible Index ETF (TSX:WSRD)
Canada
· Delayed Price · Currency is CAD 32.40
-0.16 (-0.49%)
Jul 4, 2025, 3:59 PM EDT
TSX:WSRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 32.57 | 32.57 | 32.47 | 32.47 | 32.47 | -0.15% | 500 |
| Jul 2, 2025 | 32.57 | 32.59 | 32.52 | 32.52 | 32.52 | -0.15% | 1,545 |
| Jun 30, 2025 | 32.80 | 32.80 | 32.57 | 32.57 | 32.57 | -0.70% | 3,600 |
| Jun 27, 2025 | 32.68 | 32.83 | 32.58 | 32.80 | 32.80 | 1.45% | 2,502 |
| Jun 26, 2025 | 32.33 | 32.34 | 32.33 | 32.33 | 32.33 | 0.28% | 800 |
| Jun 25, 2025 | 32.22 | 32.24 | 32.22 | 32.24 | 32.24 | -0.71% | 403 |
| Jun 24, 2025 | 32.30 | 32.47 | 32.30 | 32.47 | 32.47 | 1.56% | 400 |
| Jun 23, 2025 | 31.61 | 31.97 | 31.60 | 31.97 | 31.97 | -0.47% | 1,413 |
| Jun 20, 2025 | 32.28 | 32.28 | 32.08 | 32.12 | 31.75 | -0.50% | 2,500 |
| Jun 19, 2025 | 32.05 | 32.28 | 32.05 | 32.28 | 31.90 | -0.37% | 700 |
| Jun 18, 2025 | 32.24 | 32.40 | 32.24 | 32.40 | 32.02 | 0.56% | 3,046 |
| Jun 17, 2025 | 32.52 | 32.52 | 32.21 | 32.22 | 31.84 | -0.92% | 4,314 |
| Jun 16, 2025 | 32.50 | 32.68 | 32.50 | 32.52 | 32.14 | 0.65% | 6,237 |
| Jun 13, 2025 | 32.36 | 32.36 | 32.31 | 32.31 | 31.93 | -1.34% | 303 |
| Jun 12, 2025 | 32.80 | 32.84 | 32.69 | 32.75 | 32.37 | -0.03% | 3,245 |
| Jun 11, 2025 | 32.84 | 32.88 | 32.75 | 32.76 | 32.38 | -0.03% | 15,819 |
| Jun 10, 2025 | 32.86 | 32.86 | 32.73 | 32.77 | 32.39 | -0.12% | 3,900 |
| Jun 9, 2025 | 32.81 | 32.88 | 32.75 | 32.81 | 32.43 | - | 3,900 |
| Jun 6, 2025 | 32.85 | 32.85 | 32.79 | 32.81 | 32.43 | 0.55% | 718 |
| Jun 5, 2025 | 32.73 | 32.73 | 32.63 | 32.63 | 32.25 | -0.55% | 2,000 |
| Jun 4, 2025 | 32.80 | 32.82 | 32.74 | 32.81 | 32.43 | 0.61% | 3,700 |
| Jun 3, 2025 | 32.55 | 32.64 | 32.55 | 32.61 | 32.23 | -0.24% | 1,900 |
| Jun 2, 2025 | 32.65 | 32.69 | 32.54 | 32.69 | 32.31 | 0.09% | 2,333 |
| May 30, 2025 | 32.73 | 32.73 | 32.52 | 32.66 | 32.28 | -0.49% | 3,300 |
| May 29, 2025 | 32.79 | 32.82 | 32.79 | 32.82 | 32.44 | 0.37% | 5,105 |
| May 28, 2025 | 32.80 | 32.80 | 32.66 | 32.70 | 32.32 | -0.82% | 4,202 |
| May 27, 2025 | 32.90 | 32.97 | 32.87 | 32.97 | 32.59 | 2.04% | 700 |
| May 26, 2025 | 32.31 | 32.31 | 32.31 | 32.31 | 31.93 | -0.49% | 204 |
| May 23, 2025 | 32.40 | 32.47 | 32.40 | 32.47 | 32.09 | -0.46% | 7,700 |
| May 22, 2025 | 32.56 | 32.62 | 32.56 | 32.62 | 32.24 | -0.31% | 1,123 |
| May 21, 2025 | 32.90 | 32.95 | 32.69 | 32.72 | 32.34 | -0.94% | 30,500 |
| May 20, 2025 | 32.95 | 33.03 | 32.95 | 33.03 | 32.64 | 0.98% | 45,708 |
| May 16, 2025 | 32.53 | 32.72 | 32.53 | 32.71 | 32.33 | 0.46% | 8,135 |
| May 15, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.18 | 0.96% | 323 |
| May 14, 2025 | 32.30 | 32.42 | 32.25 | 32.25 | 31.87 | -0.37% | 17,731 |
| May 13, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 31.99 | 0.03% | - |
| May 12, 2025 | 32.47 | 32.47 | 32.27 | 32.36 | 31.98 | 0.78% | 4,101 |
| May 9, 2025 | 32.09 | 32.11 | 32.00 | 32.11 | 31.74 | 0.34% | 1,805 |
| May 8, 2025 | 32.00 | 32.01 | 32.00 | 32.00 | 31.63 | 0.57% | 1,200 |
| May 7, 2025 | 31.73 | 31.82 | 31.72 | 31.82 | 31.45 | 0.22% | 2,404 |
| May 6, 2025 | 31.91 | 31.91 | 31.75 | 31.75 | 31.37 | -0.72% | 1,700 |
| May 5, 2025 | 31.99 | 31.99 | 31.84 | 31.98 | 31.61 | 0.22% | 1,800 |
| May 2, 2025 | 31.86 | 31.91 | 31.86 | 31.91 | 31.54 | 1.43% | 22,721 |
| May 1, 2025 | 31.67 | 31.67 | 31.42 | 31.46 | 31.09 | -0.19% | 4,500 |
| Apr 30, 2025 | 31.31 | 31.52 | 31.28 | 31.52 | 31.15 | 0.67% | 8,200 |
| Apr 29, 2025 | 31.27 | 31.43 | 31.26 | 31.31 | 30.94 | 0.16% | 9,630 |
| Apr 28, 2025 | 31.23 | 31.26 | 31.17 | 31.26 | 30.90 | 0.22% | 916 |
| Apr 25, 2025 | 31.05 | 31.24 | 31.02 | 31.19 | 30.83 | -0.16% | 5,620 |
| Apr 24, 2025 | 31.08 | 31.24 | 30.97 | 31.24 | 30.88 | 1.10% | 1,900 |
| Apr 23, 2025 | 31.01 | 31.05 | 30.79 | 30.90 | 30.54 | 0.75% | 2,315 |