Wealthsimple Developed Markets ex North America Socially Responsible Index ETF (TSX:WSRD)
Canada · Delayed Price · Currency is CAD 33.47
-0.06 (-0.18%)
Nov 19, 2025, 3:12 PM EST
TSX:WSRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 33.53 | 33.53 | 33.35 | 33.47 | 33.47 | -0.18% | 3,975 |
| Nov 18, 2025 | 33.59 | 33.59 | 33.32 | 33.53 | 33.53 | -1.06% | 3,033 |
| Nov 17, 2025 | 34.26 | 34.26 | 33.89 | 33.89 | 33.89 | -1.25% | 3,107 |
| Nov 14, 2025 | 34.01 | 34.32 | 34.01 | 34.32 | 34.32 | -0.06% | 4,158 |
| Nov 13, 2025 | 34.45 | 34.51 | 34.34 | 34.34 | 34.34 | -0.67% | 3,963 |
| Nov 12, 2025 | 34.61 | 34.61 | 34.55 | 34.57 | 34.57 | 0.23% | 417 |
| Nov 11, 2025 | 34.41 | 34.49 | 34.41 | 34.49 | 34.49 | 1.00% | 350 |
| Nov 10, 2025 | 34.03 | 34.15 | 34.03 | 34.15 | 34.15 | 0.98% | 1,324 |
| Nov 7, 2025 | 33.57 | 33.87 | 33.57 | 33.82 | 33.82 | -0.41% | 16,387 |
| Nov 6, 2025 | 34.00 | 34.00 | 33.92 | 33.96 | 33.96 | -0.47% | 2,101 |
| Nov 5, 2025 | 34.02 | 34.16 | 34.00 | 34.12 | 34.12 | 0.74% | 8,313 |
| Nov 4, 2025 | 33.84 | 33.93 | 33.84 | 33.87 | 33.87 | -0.96% | 1,209 |
| Nov 3, 2025 | 34.52 | 34.52 | 34.20 | 34.20 | 34.20 | -0.09% | 2,627 |
| Oct 31, 2025 | 34.23 | 34.25 | 34.15 | 34.23 | 34.23 | -0.55% | 4,822 |
| Oct 30, 2025 | 34.34 | 34.42 | 34.34 | 34.42 | 34.42 | 0.35% | 3,055 |
| Oct 29, 2025 | 34.50 | 34.51 | 34.30 | 34.30 | 34.30 | -1.44% | 4,396 |
| Oct 28, 2025 | 34.80 | 34.80 | 34.66 | 34.80 | 34.80 | -0.46% | 13,652 |
| Oct 27, 2025 | 34.90 | 34.96 | 34.90 | 34.96 | 34.96 | 0.89% | 2,702 |
| Oct 24, 2025 | 34.85 | 34.85 | 34.65 | 34.65 | 34.65 | 0.23% | 1,076 |
| Oct 23, 2025 | 34.49 | 34.57 | 34.46 | 34.57 | 34.57 | 0.88% | 6,098 |
| Oct 22, 2025 | 34.39 | 34.41 | 34.18 | 34.27 | 34.27 | -0.64% | 6,918 |
| Oct 21, 2025 | 34.40 | 34.50 | 34.40 | 34.49 | 34.49 | -0.35% | 1,510 |
| Oct 20, 2025 | 34.36 | 34.61 | 34.36 | 34.61 | 34.61 | 1.08% | 1,610 |
| Oct 17, 2025 | 34.34 | 34.34 | 34.12 | 34.24 | 34.24 | -0.17% | 6,760 |
| Oct 16, 2025 | 34.15 | 34.36 | 34.15 | 34.30 | 34.30 | 0.94% | 1,862 |
| Oct 15, 2025 | 34.00 | 34.01 | 33.98 | 33.98 | 33.98 | 0.38% | 1,968 |
| Oct 14, 2025 | 33.52 | 33.90 | 33.52 | 33.85 | 33.85 | 1.68% | 64,179 |
| Oct 10, 2025 | 33.81 | 33.81 | 33.28 | 33.29 | 33.29 | -1.86% | 19,892 |
| Oct 9, 2025 | 33.90 | 33.92 | 33.89 | 33.92 | 33.92 | -0.12% | 19,525 |
| Oct 8, 2025 | 34.00 | 34.00 | 33.92 | 33.96 | 33.96 | -0.53% | 25,315 |
| Oct 7, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -0.50% | 401 |
| Oct 6, 2025 | 34.18 | 34.34 | 34.18 | 34.31 | 34.31 | 0.15% | 5,360 |
| Oct 3, 2025 | 34.27 | 34.27 | 34.24 | 34.26 | 34.26 | 0.53% | 467 |
| Oct 2, 2025 | 34.02 | 34.18 | 33.99 | 34.08 | 34.08 | 0.50% | 18,091 |
| Oct 1, 2025 | 33.86 | 33.94 | 33.86 | 33.91 | 33.91 | 0.95% | 7,925 |
| Sep 30, 2025 | 33.45 | 33.59 | 33.41 | 33.59 | 33.59 | 0.63% | 9,904 |
| Sep 29, 2025 | 33.36 | 33.38 | 33.36 | 33.38 | 33.38 | 0.42% | 289 |
| Sep 26, 2025 | 33.14 | 33.24 | 33.14 | 33.24 | 33.24 | 0.57% | 2,191 |
| Sep 25, 2025 | 33.02 | 33.05 | 32.98 | 33.05 | 33.05 | -0.36% | 6,710 |
| Sep 24, 2025 | 33.26 | 33.26 | 33.17 | 33.17 | 33.17 | -0.30% | 2,742 |
| Sep 23, 2025 | 33.35 | 33.44 | 33.27 | 33.27 | 33.27 | -0.24% | 5,967 |
| Sep 22, 2025 | 33.22 | 33.37 | 33.22 | 33.35 | 33.35 | -0.09% | 7,201 |
| Sep 19, 2025 | 33.55 | 33.55 | 33.36 | 33.38 | 33.26 | -0.86% | 1,876 |
| Sep 18, 2025 | 33.55 | 33.67 | 33.55 | 33.67 | 33.55 | 0.21% | 10,789 |
| Sep 17, 2025 | 33.55 | 33.66 | 33.55 | 33.60 | 33.48 | -0.24% | 3,596 |
| Sep 16, 2025 | 33.72 | 33.72 | 33.56 | 33.68 | 33.56 | -0.33% | 4,621 |
| Sep 15, 2025 | 33.83 | 33.91 | 33.79 | 33.79 | 33.67 | -0.12% | 11,930 |
| Sep 12, 2025 | 33.84 | 33.84 | 33.80 | 33.83 | 33.71 | -0.21% | 1,491 |
| Sep 11, 2025 | 33.85 | 33.90 | 33.85 | 33.90 | 33.78 | 0.68% | 2,027 |
| Sep 10, 2025 | 33.74 | 33.74 | 33.64 | 33.67 | 33.55 | - | 1,315 |