Wealthsimple North America Socially Responsible Index ETF (TSX:WSRI)
46.13
+0.37 (0.81%)
Jul 25, 2025, 3:59 PM EDT
TSX:WSRI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 45.81 | 46.01 | 45.81 | 46.01 | 46.01 | 0.55% | 254 |
Jul 24, 2025 | 45.73 | 45.85 | 45.73 | 45.76 | 45.76 | 0.07% | 2,600 |
Jul 23, 2025 | 45.52 | 45.76 | 45.52 | 45.73 | 45.73 | 0.55% | 800 |
Jul 22, 2025 | 45.16 | 45.49 | 45.16 | 45.48 | 45.48 | 0.78% | 844 |
Jul 21, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | 0.07% | 100 |
Jul 18, 2025 | 45.09 | 45.10 | 45.09 | 45.10 | 45.10 | -0.20% | 2,600 |
Jul 17, 2025 | 45.16 | 45.19 | 44.95 | 45.19 | 45.19 | 0.83% | 3,922 |
Jul 16, 2025 | 45.12 | 45.12 | 44.44 | 44.82 | 44.82 | 0.18% | 1,400 |
Jul 15, 2025 | 45.14 | 45.15 | 44.74 | 44.74 | 44.74 | -1.15% | 1,000 |
Jul 14, 2025 | 44.92 | 45.26 | 44.92 | 45.26 | 45.26 | 0.22% | 1,200 |
Jul 11, 2025 | 45.00 | 45.17 | 45.00 | 45.16 | 45.16 | -0.92% | 1,100 |
Jul 10, 2025 | 45.56 | 45.58 | 45.56 | 45.58 | 45.58 | 0.66% | 2,200 |
Jul 9, 2025 | 45.14 | 45.28 | 45.13 | 45.28 | 45.28 | 0.20% | 10,700 |
Jul 8, 2025 | 46.18 | 46.18 | 45.19 | 45.19 | 45.19 | -0.33% | 2,600 |
Jul 7, 2025 | 45.30 | 45.34 | 45.30 | 45.34 | 45.34 | 0.24% | 341 |
Jul 4, 2025 | 45.76 | 45.76 | 45.16 | 45.23 | 45.23 | 0.02% | 2,400 |
Jul 3, 2025 | 45.31 | 45.31 | 45.22 | 45.22 | 45.22 | -0.02% | 400 |
Jul 2, 2025 | 45.18 | 45.23 | 45.12 | 45.23 | 45.23 | 0.67% | 4,605 |
Jun 30, 2025 | 44.00 | 44.93 | 44.00 | 44.93 | 44.93 | 0.38% | 1,400 |
Jun 27, 2025 | 44.62 | 44.76 | 44.62 | 44.76 | 44.76 | 0.63% | 200 |
Jun 26, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -0.80% | 106 |
Jun 25, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 0.63% | - |
Jun 24, 2025 | 44.51 | 44.56 | 44.51 | 44.56 | 44.56 | 0.11% | 246 |
Jun 23, 2025 | 44.20 | 44.51 | 44.20 | 44.51 | 44.51 | 0.79% | 400 |
Jun 20, 2025 | 44.22 | 44.22 | 44.04 | 44.16 | 44.05 | 0.73% | 1,409 |
Jun 19, 2025 | 43.83 | 43.85 | 43.79 | 43.84 | 43.73 | -0.25% | 1,630 |
Jun 18, 2025 | 43.70 | 44.14 | 43.70 | 43.95 | 43.84 | 0.18% | 800 |
Jun 17, 2025 | 44.12 | 44.12 | 43.87 | 43.87 | 43.76 | -0.43% | 248 |
Jun 16, 2025 | 43.77 | 44.15 | 43.77 | 44.06 | 43.95 | -0.34% | 800 |
Jun 13, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | 44.10 | -0.38% | 131 |
Jun 12, 2025 | 44.36 | 44.38 | 44.28 | 44.38 | 44.27 | -0.02% | 314 |
Jun 11, 2025 | 44.59 | 44.59 | 44.39 | 44.39 | 44.28 | -0.16% | 9,600 |
Jun 10, 2025 | 44.56 | 44.57 | 44.46 | 44.46 | 44.35 | 0.07% | 405 |
Jun 9, 2025 | 44.28 | 44.43 | 44.28 | 44.43 | 44.32 | 0.09% | 2,520 |
Jun 6, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 44.28 | 0.41% | 230 |
Jun 5, 2025 | 44.60 | 44.60 | 44.21 | 44.21 | 44.10 | -0.52% | 3,700 |
Jun 4, 2025 | 44.27 | 44.44 | 44.27 | 44.44 | 44.33 | 0.09% | 4,400 |
Jun 3, 2025 | 44.17 | 44.40 | 44.17 | 44.40 | 44.28 | 1.56% | 2,420 |
Jun 2, 2025 | 43.72 | 43.72 | 43.72 | 43.72 | 43.61 | -0.79% | 626 |
May 30, 2025 | 44.22 | 44.22 | 44.07 | 44.07 | 43.96 | -0.34% | 533 |
May 29, 2025 | 44.06 | 44.22 | 44.06 | 44.22 | 44.11 | -0.07% | 2,917 |
May 28, 2025 | 44.41 | 44.41 | 44.20 | 44.25 | 44.14 | -0.34% | 2,620 |
May 27, 2025 | 44.29 | 44.42 | 44.17 | 44.40 | 44.29 | 1.16% | 4,000 |
May 26, 2025 | 43.48 | 43.93 | 43.48 | 43.89 | 43.78 | 1.01% | 1,440 |
May 23, 2025 | 43.54 | 43.59 | 43.45 | 43.45 | 43.34 | -1.05% | 9,824 |
May 22, 2025 | 43.85 | 44.05 | 43.85 | 43.91 | 43.80 | -0.32% | 20,007 |
May 21, 2025 | 44.52 | 44.52 | 43.95 | 44.05 | 43.94 | -1.54% | 22,949 |
May 20, 2025 | 44.47 | 44.84 | 44.47 | 44.74 | 44.63 | -0.07% | 34,900 |
May 16, 2025 | 44.26 | 44.77 | 44.26 | 44.77 | 44.66 | 1.15% | 5,000 |
May 15, 2025 | 44.09 | 44.29 | 44.09 | 44.26 | 44.15 | 0.80% | 2,400 |