Wealthsimple Developed Markets ex North America Socially Responsible Index ETF (TSX: WSRD)
Canada
· Delayed Price · Currency is CAD 29.40
-0.08 (-0.27%)
Dec 24, 2024, 9:52 AM EST
WSRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.27% | 400 |
| Dec 23, 2024 | 29.33 | 29.48 | 29.33 | 29.48 | 29.48 | -0.34% | 4,004 |
| Dec 20, 2024 | 29.19 | 29.58 | 29.19 | 29.58 | 29.32 | -0.44% | 30,244 |
| Dec 19, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.44 | -1.26% | - |
| Dec 18, 2024 | 29.98 | 30.18 | 29.98 | 30.09 | 29.82 | -0.36% | 33,400 |
| Dec 17, 2024 | 30.11 | 30.28 | 30.11 | 30.20 | 29.93 | 0.30% | 3,400 |
| Dec 16, 2024 | 30.06 | 30.15 | 30.06 | 30.11 | 29.84 | 0.60% | 2,005 |
| Dec 13, 2024 | 30.10 | 30.10 | 29.93 | 29.93 | 29.66 | -0.73% | 700 |
| Dec 12, 2024 | 30.20 | 30.20 | 30.15 | 30.15 | 29.88 | -0.33% | 1,105 |
| Dec 11, 2024 | 30.29 | 30.29 | 30.14 | 30.25 | 29.98 | -0.23% | 6,517 |
| Dec 10, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.05 | -0.43% | 105 |
| Dec 9, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.18 | 0.33% | - |
| Dec 6, 2024 | 30.40 | 30.50 | 30.35 | 30.35 | 30.08 | 0.33% | 14,422 |
| Dec 5, 2024 | 30.22 | 30.30 | 30.22 | 30.25 | 29.97 | -0.03% | 1,400 |
| Dec 4, 2024 | 30.18 | 30.35 | 30.16 | 30.26 | 29.99 | 0.27% | 17,200 |
| Dec 3, 2024 | 30.08 | 30.18 | 30.08 | 30.18 | 29.91 | 0.67% | 3,746 |
| Dec 2, 2024 | 29.70 | 29.98 | 29.70 | 29.98 | 29.71 | 1.49% | 2,115 |
| Nov 29, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.28 | 0.27% | - |
| Nov 28, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.20 | 0.03% | - |
| Nov 27, 2024 | 29.42 | 29.47 | 29.42 | 29.45 | 29.19 | 0.58% | 3,106 |
| Nov 26, 2024 | 29.45 | 29.45 | 29.26 | 29.28 | 29.02 | - | 42,600 |
| Nov 25, 2024 | 29.19 | 29.28 | 29.19 | 29.28 | 29.02 | 1.04% | 54,331 |
| Nov 22, 2024 | 28.97 | 29.01 | 28.97 | 28.98 | 28.72 | 0.69% | 2,949 |
| Nov 21, 2024 | 28.84 | 28.84 | 28.78 | 28.78 | 28.52 | 0.24% | 1,215 |
| Nov 20, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.45 | -0.76% | 149 |
| Nov 19, 2024 | 28.84 | 28.93 | 28.81 | 28.93 | 28.67 | -0.28% | 700 |
| Nov 18, 2024 | 28.95 | 29.02 | 28.95 | 29.01 | 28.75 | 0.03% | 1,809 |
| Nov 15, 2024 | 28.98 | 29.01 | 28.91 | 29.00 | 28.74 | -0.28% | 20,300 |
| Nov 14, 2024 | 29.21 | 29.23 | 29.08 | 29.08 | 28.82 | 0.31% | 4,618 |
| Nov 13, 2024 | 29.00 | 29.00 | 28.96 | 28.99 | 28.73 | -0.28% | 2,600 |
| Nov 12, 2024 | 29.16 | 29.16 | 28.91 | 29.07 | 28.81 | -1.62% | 4,800 |
| Nov 11, 2024 | 29.71 | 29.71 | 29.50 | 29.55 | 29.29 | 0.24% | 5,101 |
| Nov 8, 2024 | 29.49 | 29.49 | 29.48 | 29.48 | 29.22 | -1.04% | 624 |
| Nov 7, 2024 | 29.76 | 29.79 | 29.76 | 29.79 | 29.52 | 0.98% | 1,619 |
| Nov 6, 2024 | 29.46 | 29.50 | 29.46 | 29.50 | 29.24 | -0.91% | 304 |
| Nov 5, 2024 | 29.64 | 29.87 | 29.64 | 29.77 | 29.50 | 0.13% | 2,303 |
| Nov 4, 2024 | 29.86 | 29.86 | 29.73 | 29.73 | 29.46 | 0.30% | 300 |
| Nov 1, 2024 | 29.75 | 29.85 | 29.64 | 29.64 | 29.37 | -0.27% | 9,538 |
| Oct 31, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.45 | -0.37% | 611 |
| Oct 30, 2024 | 29.85 | 29.85 | 29.82 | 29.83 | 29.56 | -0.73% | 5,900 |
| Oct 29, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.78 | 0.74% | - |
| Oct 28, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.56 | -0.43% | - |
| Oct 25, 2024 | 29.97 | 29.97 | 29.96 | 29.96 | 29.69 | 0.17% | 1,000 |
| Oct 24, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.64 | 0.77% | 1,300 |
| Oct 23, 2024 | 29.76 | 29.85 | 29.68 | 29.68 | 29.41 | -1.07% | 1,300 |
| Oct 22, 2024 | 30.00 | 30.03 | 29.99 | 30.00 | 29.73 | -1.32% | 4,809 |
| Oct 21, 2024 | 30.26 | 30.40 | 30.26 | 30.40 | 30.13 | -0.33% | 5,833 |
| Oct 18, 2024 | 30.44 | 30.50 | 30.44 | 30.50 | 30.23 | 0.13% | 19,500 |
| Oct 17, 2024 | 30.38 | 30.46 | 30.38 | 30.46 | 30.19 | 0.59% | 18,200 |
| Oct 16, 2024 | 30.27 | 30.34 | 30.27 | 30.28 | 30.01 | 0.03% | 24,311 |
| Oct 15, 2024 | 30.54 | 30.55 | 30.23 | 30.27 | 30.00 | -1.34% | 29,100 |
| Oct 11, 2024 | 30.59 | 30.68 | 30.59 | 30.68 | 30.41 | 0.92% | 21,936 |
| Oct 10, 2024 | 30.32 | 30.40 | 30.32 | 30.40 | 30.13 | 0.13% | 16,028 |
| Oct 9, 2024 | 30.35 | 30.41 | 30.30 | 30.36 | 30.09 | 0.50% | 831 |
| Oct 8, 2024 | 30.28 | 30.28 | 30.21 | 30.21 | 29.94 | -0.20% | 1,402 |
| Oct 7, 2024 | 30.62 | 30.62 | 30.24 | 30.27 | 30.00 | 0.36% | 1,100 |
| Oct 4, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 29.89 | -0.30% | - |
| Oct 3, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.98 | -0.30% | 240 |
| Oct 2, 2024 | 30.31 | 30.36 | 30.24 | 30.34 | 30.07 | -0.49% | 4,600 |
| Oct 1, 2024 | 30.75 | 30.83 | 30.47 | 30.49 | 30.22 | -1.23% | 6,100 |
| Sep 30, 2024 | 30.60 | 30.87 | 30.60 | 30.87 | 30.59 | - | 806 |
| Sep 27, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.59 | 0.10% | - |
| Sep 26, 2024 | 30.88 | 30.88 | 30.84 | 30.84 | 30.56 | 2.22% | 1,916 |
| Sep 25, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 29.90 | -0.10% | 1,100 |
| Sep 24, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.93 | 0.17% | - |
| Sep 23, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.88 | -0.69% | 400 |
| Sep 20, 2024 | 30.35 | 30.36 | 30.35 | 30.36 | 29.98 | -0.88% | 705 |
| Sep 19, 2024 | 30.61 | 30.66 | 30.59 | 30.63 | 30.25 | 1.52% | 18,100 |
| Sep 18, 2024 | 30.20 | 30.20 | 30.12 | 30.17 | 29.79 | -0.69% | 4,400 |
| Sep 17, 2024 | 30.30 | 30.38 | 30.30 | 30.38 | 30.00 | 0.66% | 2,500 |
| Sep 16, 2024 | 30.13 | 30.18 | 30.13 | 30.18 | 29.80 | 0.10% | 300 |
| Sep 13, 2024 | 30.18 | 30.18 | 30.15 | 30.15 | 29.78 | 0.94% | 347 |
| Sep 12, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.50 | 0.88% | 200 |
| Sep 11, 2024 | 29.87 | 29.87 | 29.61 | 29.61 | 29.24 | 0.30% | 1,600 |
| Sep 10, 2024 | 29.56 | 29.57 | 29.51 | 29.52 | 29.15 | -0.51% | 3,306 |
| Sep 9, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.30 | 0.51% | 1,200 |
| Sep 6, 2024 | 29.66 | 29.66 | 29.50 | 29.52 | 29.15 | -0.51% | 9,200 |
| Sep 5, 2024 | 29.64 | 29.67 | 29.50 | 29.67 | 29.30 | 0.17% | 26,629 |
| Sep 4, 2024 | 29.61 | 29.70 | 29.53 | 29.62 | 29.25 | -0.24% | 9,242 |
| Sep 3, 2024 | 30.09 | 30.09 | 29.69 | 29.69 | 29.32 | -0.90% | 11,637 |
| Aug 30, 2024 | 30.00 | 30.00 | 29.96 | 29.96 | 29.59 | 0.47% | 400 |
| Aug 29, 2024 | 29.92 | 29.97 | 29.82 | 29.82 | 29.45 | -0.23% | 1,300 |
| Aug 28, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.52 | 0.37% | 117 |
| Aug 27, 2024 | 29.78 | 29.78 | 29.76 | 29.78 | 29.41 | 0.24% | 1,721 |
| Aug 26, 2024 | 29.78 | 29.82 | 29.71 | 29.71 | 29.34 | 0.30% | 8,914 |
| Aug 23, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.25 | -0.87% | - |
| Aug 22, 2024 | 29.87 | 29.88 | 29.87 | 29.88 | 29.51 | 0.47% | 1,819 |
| Aug 21, 2024 | 29.66 | 29.74 | 29.66 | 29.74 | 29.37 | 0.61% | 1,900 |
| Aug 20, 2024 | 29.61 | 29.61 | 29.56 | 29.56 | 29.19 | -0.17% | 1,441 |
| Aug 19, 2024 | 29.60 | 29.64 | 29.59 | 29.61 | 29.24 | 1.09% | 604 |
| Aug 16, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 28.93 | - | - |
| Aug 15, 2024 | 29.31 | 29.31 | 29.29 | 29.29 | 28.93 | 1.21% | 400 |
| Aug 14, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.58 | 0.17% | - |
| Aug 13, 2024 | 28.77 | 28.89 | 28.76 | 28.89 | 28.53 | 1.23% | 5,027 |
| Aug 12, 2024 | 28.50 | 28.54 | 28.47 | 28.54 | 28.19 | -0.04% | 700 |
| Aug 9, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.20 | -0.21% | 113 |
| Aug 8, 2024 | 28.43 | 28.61 | 28.43 | 28.61 | 28.25 | 1.96% | 17,421 |
| Aug 7, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 27.71 | 0.21% | 100 |
| Aug 6, 2024 | 27.99 | 28.00 | 27.99 | 28.00 | 27.65 | -2.47% | 626 |
| Aug 2, 2024 | 28.67 | 28.75 | 28.54 | 28.71 | 28.35 | -1.03% | 19,007 |