Wealthsimple North America Socially Responsible Index ETF (TSX:WSRI)
Canada · Delayed Price · Currency is CAD 48.51
-0.39 (-0.80%)
Dec 5, 2025, 3:59 PM EST
TSX:WSRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.88 | 48.88 | 48.51 | 48.51 | 48.51 | -0.74% | 1,141 |
| Dec 4, 2025 | 49.13 | 49.13 | 48.87 | 48.87 | 48.87 | -0.16% | 617 |
| Dec 3, 2025 | 49.00 | 49.00 | 48.84 | 48.95 | 48.95 | 0.12% | 603 |
| Dec 2, 2025 | 48.74 | 48.89 | 48.74 | 48.89 | 48.89 | -0.47% | 1,371 |
| Dec 1, 2025 | 49.11 | 49.22 | 49.06 | 49.12 | 49.12 | -0.45% | 1,589 |
| Nov 28, 2025 | 49.24 | 49.34 | 49.19 | 49.34 | 49.34 | 0.20% | 1,518 |
| Nov 27, 2025 | 49.36 | 49.36 | 49.24 | 49.24 | 49.24 | -0.36% | 698 |
| Nov 26, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 0.35% | 2,271 |
| Nov 25, 2025 | 48.81 | 49.28 | 48.81 | 49.25 | 49.25 | 1.61% | 3,405 |
| Nov 24, 2025 | 48.67 | 48.67 | 48.47 | 48.47 | 48.47 | -0.06% | 4,276 |
| Nov 21, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 2.11% | 563 |
| Nov 20, 2025 | 47.70 | 47.94 | 47.50 | 47.50 | 47.50 | -0.06% | 15,191 |
| Nov 18, 2025 | 47.59 | 47.59 | 47.53 | 47.53 | 47.53 | -0.13% | 464 |
| Nov 17, 2025 | 48.27 | 48.27 | 47.59 | 47.59 | 47.59 | -1.03% | 2,861 |
| Nov 14, 2025 | 47.64 | 48.09 | 47.64 | 48.09 | 48.09 | -0.94% | 3,772 |
| Nov 13, 2025 | 48.36 | 48.54 | 48.36 | 48.54 | 48.54 | 0.23% | 1,092 |
| Nov 12, 2025 | 48.35 | 48.43 | 48.35 | 48.43 | 48.43 | 0.75% | 767 |
| Nov 11, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 0.73% | 320 |
| Nov 10, 2025 | 47.65 | 47.72 | 47.65 | 47.72 | 47.72 | 0.72% | 710 |
| Nov 7, 2025 | 46.98 | 47.38 | 46.98 | 47.38 | 47.38 | -0.27% | 2,925 |
| Nov 6, 2025 | 47.58 | 47.58 | 47.42 | 47.51 | 47.51 | -0.48% | 747 |
| Nov 5, 2025 | 47.53 | 47.80 | 47.53 | 47.74 | 47.74 | 0.70% | 2,634 |
| Nov 4, 2025 | 47.36 | 47.41 | 47.36 | 47.41 | 47.41 | 0.04% | 551 |
| Nov 3, 2025 | 47.87 | 47.87 | 47.39 | 47.39 | 47.39 | -0.29% | 804 |
| Oct 31, 2025 | 47.53 | 47.58 | 47.43 | 47.53 | 47.53 | - | 2,701 |
| Oct 30, 2025 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | 0.53% | 113 |
| Oct 29, 2025 | 47.96 | 47.96 | 47.28 | 47.28 | 47.28 | -2.03% | 3,080 |
| Oct 28, 2025 | 48.26 | 48.26 | 48.20 | 48.26 | 48.26 | 0.08% | 3,677 |
| Oct 27, 2025 | 48.48 | 48.48 | 48.08 | 48.22 | 48.22 | 0.07% | 1,576 |
| Oct 24, 2025 | 48.41 | 48.41 | 48.19 | 48.19 | 48.19 | 0.07% | 520 |
| Oct 23, 2025 | 48.28 | 48.28 | 48.15 | 48.15 | 48.15 | -0.02% | 1,140 |
| Oct 22, 2025 | 48.21 | 48.21 | 48.09 | 48.16 | 48.16 | -0.31% | 1,710 |
| Oct 21, 2025 | 48.37 | 48.37 | 48.25 | 48.31 | 48.31 | -0.51% | 611 |
| Oct 20, 2025 | 48.55 | 48.56 | 48.55 | 48.56 | 48.56 | 0.83% | 237 |
| 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% | 6,962 |
| Oct 14, 2025 | 47.59 | 48.28 | 47.59 | 48.18 | 48.18 | 1.60% | 42,972 |
| Oct 10, 2025 | 47.78 | 47.78 | 47.42 | 47.42 | 47.42 | -0.69% | 3,984 |
| 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% | 16,998 |
| 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% | 693 |
| 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% | 372 |
| Sep 29, 2025 | 47.74 | 47.76 | 47.74 | 47.76 | 47.76 | 0.32% | 688 |
| Sep 26, 2025 | 47.12 | 47.62 | 47.12 | 47.61 | 47.61 | 0.88% | 2,601 |
| Sep 25, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.47% | 192 |