Wealthsimple North America Socially Responsible Index ETF (TSX:WSRI)
Canada · Delayed Price · Currency is CAD 48.16
0.00 (0.00%)
Oct 17, 2025, 3:35 PM EDT
TSX:WSRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 48.27 | 48.27 | 47.93 | 48.16 | 48.16 | - | 1,039 |
| Oct 16, 2025 | 48.15 | 48.29 | 48.09 | 48.16 | 48.16 | -0.12% | 17,948 |
| Oct 15, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 0.08% | 7,000 |
| Oct 14, 2025 | 47.59 | 48.28 | 47.59 | 48.18 | 48.18 | 1.60% | 43,000 |
| Oct 10, 2025 | 47.78 | 47.78 | 47.42 | 47.42 | 47.42 | -0.69% | 4,000 |
| Oct 9, 2025 | 48.11 | 48.11 | 47.75 | 47.75 | 47.75 | -0.50% | 17,625 |
| Oct 8, 2025 | 47.86 | 48.02 | 47.86 | 47.99 | 47.99 | 0.13% | 17,000 |
| Oct 7, 2025 | 48.42 | 48.42 | 47.87 | 47.93 | 47.93 | -0.60% | 24,100 |
| Oct 6, 2025 | 48.44 | 48.44 | 48.22 | 48.22 | 48.22 | -0.39% | 938 |
| Oct 3, 2025 | 48.50 | 48.50 | 48.41 | 48.41 | 48.41 | 0.56% | 446 |
| Oct 2, 2025 | 48.03 | 48.14 | 48.03 | 48.14 | 48.14 | 0.31% | 700 |
| Oct 1, 2025 | 47.88 | 47.99 | 47.88 | 47.99 | 47.99 | 0.17% | 532 |
| Sep 30, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 0.31% | 400 |
| Sep 29, 2025 | 47.74 | 47.76 | 47.74 | 47.76 | 47.76 | 0.32% | 700 |
| Sep 26, 2025 | 47.12 | 47.62 | 47.12 | 47.61 | 47.61 | 0.87% | 2,601 |
| Sep 25, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.46% | 200 |
| Sep 24, 2025 | 47.71 | 47.71 | 47.42 | 47.42 | 47.42 | 0.30% | 400 |
| Sep 23, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 0.19% | - |
| Sep 22, 2025 | 47.04 | 47.19 | 47.04 | 47.19 | 47.19 | -0.57% | 3,000 |
| Sep 19, 2025 | 50.26 | 50.26 | 47.37 | 47.46 | 47.32 | 0.04% | 2,800 |
| Sep 18, 2025 | 47.21 | 47.45 | 47.21 | 47.44 | 47.30 | 0.49% | 2,636 |
| Sep 17, 2025 | 46.99 | 47.32 | 46.99 | 47.21 | 47.07 | 0.21% | 606 |
| Sep 16, 2025 | 47.54 | 47.54 | 47.11 | 47.11 | 46.97 | -1.51% | 649 |
| Sep 15, 2025 | 47.85 | 47.85 | 47.83 | 47.83 | 47.69 | -0.04% | 300 |
| Sep 12, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.71 | -0.54% | 500 |
| Sep 11, 2025 | 48.01 | 48.11 | 48.01 | 48.11 | 47.97 | 0.97% | 2,500 |
| Sep 10, 2025 | 47.84 | 47.84 | 47.52 | 47.65 | 47.51 | -0.29% | 320 |
| Sep 9, 2025 | 47.92 | 47.92 | 47.69 | 47.79 | 47.65 | -0.27% | 1,300 |
| Sep 8, 2025 | 48.06 | 48.06 | 47.88 | 47.92 | 47.78 | -0.10% | 1,027 |
| Sep 5, 2025 | 47.92 | 47.97 | 47.92 | 47.97 | 47.83 | 0.36% | 1,045 |
| Sep 4, 2025 | 47.72 | 47.80 | 47.65 | 47.80 | 47.66 | 0.84% | 2,547 |
| Sep 3, 2025 | 47.23 | 47.40 | 47.23 | 47.40 | 47.26 | 0.53% | 410 |
| Sep 2, 2025 | 47.17 | 47.21 | 47.15 | 47.15 | 47.01 | -0.04% | 1,300 |
| Aug 29, 2025 | 47.38 | 47.38 | 47.17 | 47.17 | 47.03 | 0.15% | 419 |
| Aug 28, 2025 | 47.35 | 47.35 | 46.92 | 47.10 | 46.96 | -0.21% | 800 |
| Aug 27, 2025 | 47.33 | 47.33 | 47.20 | 47.20 | 47.06 | -0.23% | 247 |
| Aug 26, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 47.17 | -0.86% | 2,023 |
| Aug 25, 2025 | 47.72 | 47.72 | 47.72 | 47.72 | 47.58 | - | 1,500 |
| Aug 22, 2025 | 47.72 | 47.72 | 47.72 | 47.72 | 47.58 | 0.68% | 440 |
| Aug 21, 2025 | 47.37 | 47.40 | 47.27 | 47.40 | 47.26 | 0.30% | 2,000 |
| Aug 20, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.12 | -0.02% | - |
| Aug 19, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 47.13 | 0.70% | 200 |
| Aug 18, 2025 | 47.08 | 47.08 | 46.94 | 46.94 | 46.80 | -0.09% | 1,300 |
| Aug 15, 2025 | 47.06 | 47.06 | 46.98 | 46.98 | 46.84 | -0.02% | 833 |
| Aug 14, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.85 | - | - |
| Aug 13, 2025 | 46.92 | 46.99 | 46.84 | 46.99 | 46.85 | 1.21% | 1,800 |
| Aug 12, 2025 | 46.46 | 46.46 | 46.43 | 46.43 | 46.30 | 0.54% | 1,225 |
| Aug 11, 2025 | 46.39 | 46.39 | 46.16 | 46.18 | 46.05 | -0.28% | 612 |
| Aug 8, 2025 | 45.96 | 46.31 | 45.96 | 46.31 | 46.18 | 0.94% | 812 |
| Aug 7, 2025 | 46.28 | 46.28 | 45.85 | 45.88 | 45.75 | -0.07% | 3,400 |