Wealthsimple North America Socially Responsible Index ETF (TSX:WSRI)
Canada
· Delayed Price · Currency is CAD 41.98
+0.24 (0.57%)
Apr 17, 2025, 3:54 PM EDT
TSX:WSRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 41.85 | 42.04 | 41.84 | 41.98 | 41.98 | 0.57% | 800 |
| Apr 16, 2025 | 42.16 | 42.35 | 41.69 | 41.74 | 41.74 | -1.56% | 1,100 |
| Apr 15, 2025 | 42.49 | 42.50 | 42.40 | 42.40 | 42.40 | 0.14% | 1,700 |
| Apr 14, 2025 | 42.22 | 42.34 | 42.10 | 42.34 | 42.34 | 2.87% | 5,432 |
| Apr 11, 2025 | 41.01 | 41.16 | 40.98 | 41.16 | 41.16 | 0.07% | 638 |
| Apr 10, 2025 | 41.62 | 41.62 | 40.77 | 41.13 | 41.13 | -1.18% | 1,400 |
| Apr 9, 2025 | 40.68 | 41.62 | 40.68 | 41.62 | 41.62 | 3.07% | 600 |
| Apr 8, 2025 | 41.38 | 41.65 | 40.29 | 40.38 | 40.38 | -1.01% | 7,300 |
| Apr 7, 2025 | 39.50 | 41.02 | 39.50 | 40.79 | 40.79 | -1.54% | 4,833 |
| Apr 4, 2025 | 42.90 | 42.90 | 41.43 | 41.43 | 41.43 | -3.76% | 1,300 |
| Apr 3, 2025 | 42.63 | 43.34 | 42.63 | 43.05 | 43.05 | -3.35% | 2,740 |
| Apr 2, 2025 | 44.05 | 44.54 | 44.05 | 44.54 | 44.54 | 0.72% | 841 |
| Apr 1, 2025 | 44.15 | 44.22 | 44.15 | 44.22 | 44.22 | -0.54% | 1,802 |
| Mar 31, 2025 | 43.98 | 44.47 | 43.98 | 44.46 | 44.46 | 1.37% | 9,236 |
| Mar 28, 2025 | 43.84 | 43.86 | 43.83 | 43.86 | 43.86 | -1.06% | 1,533 |
| Mar 27, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | 0.25% | 100 |
| Mar 26, 2025 | 44.37 | 44.37 | 44.20 | 44.22 | 44.22 | 0.05% | 2,605 |
| Mar 25, 2025 | 44.34 | 44.34 | 44.20 | 44.20 | 44.20 | -0.16% | 200 |
| Mar 24, 2025 | 44.15 | 44.30 | 44.15 | 44.27 | 44.27 | 0.61% | 5,431 |
| Mar 21, 2025 | 43.88 | 44.00 | 43.88 | 44.00 | 43.87 | -0.59% | 1,000 |
| Mar 20, 2025 | 44.34 | 44.39 | 44.09 | 44.26 | 44.13 | 0.02% | 600 |
| Mar 19, 2025 | 44.00 | 44.25 | 44.00 | 44.25 | 44.12 | 0.75% | 620 |
| Mar 18, 2025 | 43.71 | 43.92 | 43.71 | 43.92 | 43.79 | -0.27% | 300 |
| Mar 17, 2025 | 43.78 | 44.04 | 43.78 | 44.04 | 43.91 | 0.55% | 1,200 |
| Mar 14, 2025 | 43.73 | 43.80 | 43.70 | 43.80 | 43.67 | 1.04% | 3,701 |
| Mar 13, 2025 | 43.56 | 43.56 | 43.35 | 43.35 | 43.22 | -0.66% | 540 |
| Mar 12, 2025 | 44.00 | 44.00 | 43.46 | 43.64 | 43.51 | -1.18% | 2,500 |
| Mar 11, 2025 | 44.34 | 44.40 | 44.16 | 44.16 | 44.03 | -1.30% | 1,605 |
| Mar 10, 2025 | 44.78 | 45.08 | 44.74 | 44.74 | 44.61 | -0.33% | 1,622 |
| Mar 7, 2025 | 44.64 | 44.89 | 44.53 | 44.89 | 44.76 | 0.92% | 1,230 |
| Mar 6, 2025 | 44.26 | 44.51 | 44.26 | 44.48 | 44.35 | -0.74% | 2,000 |
| Mar 5, 2025 | 44.54 | 44.81 | 44.44 | 44.81 | 44.68 | -0.07% | 544 |
| Mar 4, 2025 | 44.87 | 44.89 | 44.73 | 44.84 | 44.71 | -0.93% | 1,446 |
| Mar 3, 2025 | 45.08 | 45.51 | 45.08 | 45.26 | 45.13 | 0.02% | 6,900 |
| Feb 28, 2025 | 45.00 | 45.25 | 44.85 | 45.25 | 45.12 | 0.87% | 1,923 |
| Feb 27, 2025 | 45.25 | 45.25 | 44.86 | 44.86 | 44.73 | 0.13% | 2,600 |
| Feb 26, 2025 | 45.23 | 45.23 | 44.80 | 44.80 | 44.67 | -0.44% | 4,003 |
| Feb 25, 2025 | 44.74 | 45.00 | 44.70 | 45.00 | 44.87 | 0.83% | 2,400 |
| Feb 24, 2025 | 44.55 | 44.63 | 44.31 | 44.63 | 44.50 | 0.79% | 3,300 |
| Feb 21, 2025 | 44.76 | 44.76 | 44.25 | 44.28 | 44.15 | -0.58% | 2,648 |
| Feb 20, 2025 | 44.43 | 44.54 | 44.37 | 44.54 | 44.41 | -0.60% | 1,200 |
| Feb 19, 2025 | 44.42 | 44.81 | 44.41 | 44.81 | 44.68 | 0.63% | 3,131 |
| Feb 18, 2025 | 44.67 | 44.67 | 44.37 | 44.53 | 44.40 | 0.36% | 3,738 |
| Feb 14, 2025 | 44.60 | 44.60 | 44.37 | 44.37 | 44.24 | -0.78% | 1,510 |
| Feb 13, 2025 | 44.61 | 44.72 | 44.61 | 44.72 | 44.59 | 0.47% | 17,513 |
| Feb 12, 2025 | 44.10 | 44.55 | 44.10 | 44.51 | 44.38 | -0.31% | 17,300 |
| Feb 11, 2025 | 44.37 | 44.67 | 44.37 | 44.65 | 44.52 | -0.16% | 28,500 |
| Feb 10, 2025 | 45.04 | 45.04 | 44.69 | 44.72 | 44.59 | 0.29% | 3,800 |
| Feb 7, 2025 | 44.80 | 44.83 | 44.59 | 44.59 | 44.46 | -0.67% | 1,300 |
| Feb 6, 2025 | 44.94 | 44.94 | 44.70 | 44.89 | 44.76 | - | 3,800 |