iShares ESG Advanced MSCI Canada Index ETF (TSX:XCSR)
Canada
· Delayed Price · Currency is CAD 77.05
-1.28 (-1.63%)
Mar 3, 2025, 3:28 PM EST
TSX:XCSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 78.41 | 78.83 | 78.37 | 78.60 | 78.60 | 0.34% | 2,719 |
| Feb 28, 2025 | 77.51 | 78.33 | 77.30 | 78.33 | 78.33 | 0.86% | 8,601 |
| Feb 27, 2025 | 78.35 | 78.37 | 77.66 | 77.66 | 77.66 | -1.04% | 61,238 |
| Feb 26, 2025 | 78.50 | 78.70 | 78.26 | 78.48 | 78.48 | 0.76% | 1,922 |
| Feb 25, 2025 | 77.43 | 78.04 | 77.43 | 77.89 | 77.89 | 0.26% | 1,700 |
| Feb 24, 2025 | 77.47 | 77.86 | 77.21 | 77.69 | 77.69 | 0.52% | 4,600 |
| Feb 21, 2025 | 78.10 | 78.10 | 77.29 | 77.29 | 77.29 | -1.63% | 1,300 |
| Feb 20, 2025 | 78.86 | 78.86 | 78.33 | 78.57 | 78.57 | -0.51% | 2,000 |
| Feb 19, 2025 | 78.66 | 79.03 | 78.54 | 78.97 | 78.97 | -0.06% | 1,500 |
| Feb 18, 2025 | 78.67 | 79.05 | 78.50 | 79.02 | 79.02 | 0.51% | 3,602 |
| Feb 14, 2025 | 79.04 | 79.04 | 78.62 | 78.62 | 78.62 | -0.56% | 2,412 |
| Feb 13, 2025 | 78.71 | 79.06 | 78.71 | 79.06 | 79.06 | 0.89% | 3,300 |
| Feb 12, 2025 | 78.13 | 78.51 | 78.00 | 78.36 | 78.36 | -0.48% | 2,106 |
| Feb 11, 2025 | 78.38 | 78.74 | 78.38 | 78.74 | 78.74 | 0.03% | 2,700 |
| Feb 10, 2025 | 78.75 | 78.85 | 78.69 | 78.72 | 78.72 | 0.92% | 2,700 |
| Feb 7, 2025 | 78.35 | 78.35 | 77.80 | 78.00 | 78.00 | -0.26% | 2,127 |
| Feb 6, 2025 | 78.52 | 78.57 | 77.99 | 78.20 | 78.20 | 0.13% | 25,700 |
| Feb 5, 2025 | 77.60 | 78.10 | 77.56 | 78.10 | 78.10 | 1.02% | 27,326 |
| Feb 4, 2025 | 77.40 | 77.57 | 77.31 | 77.31 | 77.31 | 0.08% | 1,600 |
| Feb 3, 2025 | 75.50 | 80.00 | 75.50 | 77.25 | 77.25 | -1.02% | 4,314 |
| Jan 31, 2025 | 78.98 | 78.98 | 78.03 | 78.05 | 78.05 | -0.90% | 3,543 |
| Jan 30, 2025 | 78.67 | 78.82 | 78.61 | 78.76 | 78.76 | 1.42% | 2,447 |
| Jan 29, 2025 | 77.52 | 77.73 | 77.26 | 77.66 | 77.66 | 0.09% | 3,201 |
| Jan 28, 2025 | 77.15 | 77.61 | 77.15 | 77.59 | 77.59 | 1.28% | 6,042 |
| Jan 27, 2025 | 76.46 | 76.66 | 76.44 | 76.61 | 76.61 | -0.52% | 4,100 |
| Jan 24, 2025 | 76.82 | 77.13 | 76.82 | 77.01 | 77.01 | 0.43% | 6,100 |
| Jan 23, 2025 | 76.49 | 76.68 | 76.49 | 76.68 | 76.68 | 0.31% | 1,300 |
| Jan 22, 2025 | 76.38 | 76.45 | 76.25 | 76.44 | 76.44 | 0.39% | 3,300 |
| Jan 21, 2025 | 75.97 | 76.19 | 75.96 | 76.14 | 76.14 | 0.83% | 4,600 |
| Jan 20, 2025 | 75.77 | 75.89 | 75.42 | 75.51 | 75.51 | 0.03% | 8,017 |
| Jan 17, 2025 | 75.36 | 75.69 | 75.36 | 75.49 | 75.49 | 0.65% | 3,626 |
| Jan 16, 2025 | 74.96 | 75.16 | 74.91 | 75.00 | 75.00 | 0.40% | 2,116 |
| Jan 15, 2025 | 74.92 | 74.92 | 74.62 | 74.70 | 74.70 | 1.01% | 2,200 |
| Jan 14, 2025 | 73.92 | 73.96 | 73.66 | 73.95 | 73.95 | 0.09% | 11,246 |
| Jan 13, 2025 | 73.94 | 73.94 | 73.59 | 73.88 | 73.88 | -0.79% | 3,400 |
| Jan 10, 2025 | 74.96 | 75.20 | 74.00 | 74.47 | 74.47 | -1.18% | 1,742 |
| Jan 9, 2025 | 75.09 | 75.58 | 75.09 | 75.36 | 75.36 | 0.17% | 900 |
| Jan 8, 2025 | 74.90 | 75.23 | 74.66 | 75.23 | 75.23 | 0.48% | 5,000 |
| Jan 7, 2025 | 75.71 | 75.71 | 74.81 | 74.87 | 74.87 | -0.77% | 2,603 |
| Jan 6, 2025 | 76.30 | 76.30 | 75.43 | 75.45 | 75.45 | -0.30% | 97,300 |
| Jan 3, 2025 | 75.53 | 75.76 | 75.53 | 75.68 | 75.68 | 0.67% | 1,800 |
| Jan 2, 2025 | 75.55 | 75.55 | 74.99 | 75.18 | 75.18 | 0.31% | 6,601 |
| Dec 31, 2024 | 74.97 | 74.97 | 74.84 | 74.95 | 74.95 | 0.37% | 1,800 |
| Dec 30, 2024 | 75.55 | 75.55 | 74.27 | 74.67 | 74.67 | -1.26% | 6,200 |
| Dec 27, 2024 | 75.58 | 75.70 | 75.39 | 75.62 | 75.24 | -0.20% | 11,776 |
| Dec 24, 2024 | 75.61 | 75.81 | 75.61 | 75.77 | 75.39 | 0.20% | 1,883 |
| Dec 23, 2024 | 75.04 | 75.62 | 75.04 | 75.62 | 75.24 | 0.29% | 1,392 |
| Dec 20, 2024 | 74.55 | 75.66 | 74.55 | 75.40 | 75.02 | 0.57% | 116,924 |
| Dec 19, 2024 | 75.48 | 75.48 | 74.85 | 74.97 | 74.59 | -0.31% | 3,430 |
| Dec 18, 2024 | 76.91 | 77.06 | 75.20 | 75.20 | 74.82 | -2.54% | 2,081 |
| Dec 17, 2024 | 76.65 | 77.20 | 76.65 | 77.16 | 76.77 | -0.01% | 1,288 |
| Dec 16, 2024 | 77.49 | 77.49 | 77.17 | 77.17 | 76.78 | -0.16% | 624 |
| Dec 13, 2024 | 77.13 | 77.34 | 77.13 | 77.29 | 76.90 | -0.34% | 1,241 |
| Dec 12, 2024 | 77.83 | 77.83 | 77.55 | 77.55 | 77.16 | -0.92% | 1,748 |
| Dec 11, 2024 | 78.03 | 78.32 | 77.99 | 78.27 | 77.87 | 0.77% | 3,766 |
| Dec 10, 2024 | 78.00 | 78.00 | 77.67 | 77.67 | 77.28 | -0.53% | 2,244 |
| Dec 9, 2024 | 78.28 | 78.39 | 78.00 | 78.08 | 77.68 | -0.10% | 4,896 |
| Dec 6, 2024 | 78.20 | 78.47 | 78.13 | 78.16 | 77.76 | 0.54% | 44,514 |
| Dec 5, 2024 | 77.51 | 77.79 | 77.47 | 77.74 | 77.35 | 0.23% | 1,310 |
| Dec 4, 2024 | 77.45 | 77.76 | 77.41 | 77.56 | 77.17 | 0.27% | 4,381 |
| Dec 3, 2024 | 77.21 | 77.35 | 77.15 | 77.35 | 76.96 | 0.25% | 2,720 |
| Dec 2, 2024 | 77.36 | 77.36 | 76.92 | 77.16 | 76.77 | -0.28% | 4,872 |
| Nov 29, 2024 | 77.16 | 77.38 | 77.16 | 77.38 | 76.99 | 0.64% | 2,180 |
| Nov 28, 2024 | 76.94 | 76.98 | 76.89 | 76.89 | 76.50 | 0.46% | 649 |
| Nov 27, 2024 | 76.93 | 76.93 | 76.54 | 76.54 | 76.15 | -0.13% | 1,883 |
| Nov 26, 2024 | 76.19 | 76.64 | 76.00 | 76.64 | 76.25 | 0.42% | 1,894 |
| Nov 25, 2024 | 76.19 | 76.54 | 76.19 | 76.32 | 75.93 | 0.26% | 5,267 |
| Nov 22, 2024 | 76.05 | 76.22 | 76.05 | 76.12 | 75.73 | 0.21% | 3,072 |
| Nov 21, 2024 | 75.50 | 75.96 | 75.50 | 75.96 | 75.57 | 1.27% | 1,883 |
| Nov 20, 2024 | 74.93 | 75.01 | 74.77 | 75.01 | 74.63 | 0.03% | 1,348 |
| Nov 19, 2024 | 74.61 | 75.01 | 74.41 | 74.99 | 74.61 | 0.13% | 1,738 |
| Nov 18, 2024 | 75.12 | 75.13 | 74.78 | 74.89 | 74.51 | 0.31% | 2,874 |
| Nov 15, 2024 | 74.75 | 74.75 | 74.43 | 74.66 | 74.28 | -0.43% | 1,982 |
| Nov 14, 2024 | 75.34 | 75.34 | 74.97 | 74.98 | 74.60 | -0.46% | 2,874 |
| Nov 13, 2024 | 74.95 | 75.34 | 74.95 | 75.33 | 74.95 | 0.36% | 1,512 |
| Nov 12, 2024 | 75.14 | 75.21 | 74.85 | 75.06 | 74.68 | 1.43% | 3,869 |
| Nov 11, 2024 | 74.00 | 74.36 | 74.00 | 74.00 | 73.62 | 0.01% | 1,387 |
| Nov 8, 2024 | 74.09 | 74.09 | 73.78 | 73.99 | 73.61 | -0.24% | 4,589 |
| Nov 7, 2024 | 73.81 | 74.21 | 73.81 | 74.17 | 73.79 | 1.09% | 2,180 |
| Nov 6, 2024 | 73.28 | 73.37 | 72.64 | 73.37 | 73.00 | 0.71% | 3,336 |
| Nov 5, 2024 | 72.57 | 72.89 | 72.57 | 72.85 | 72.48 | 0.54% | 3,587 |
| Nov 4, 2024 | 72.43 | 72.65 | 72.33 | 72.46 | 72.09 | 0.03% | 3,931 |
| Nov 1, 2024 | 72.24 | 72.56 | 72.24 | 72.44 | 72.07 | 0.50% | 8,842 |
| Oct 31, 2024 | 72.51 | 72.51 | 71.90 | 72.08 | 71.71 | -1.49% | 2,676 |
| Oct 30, 2024 | 73.12 | 73.32 | 72.96 | 73.17 | 72.79 | -0.29% | 39,074 |
| Oct 29, 2024 | 73.14 | 73.40 | 73.14 | 73.38 | 73.01 | 0.26% | 2,577 |
| Oct 28, 2024 | 73.09 | 73.28 | 73.09 | 73.19 | 72.82 | 0.59% | 1,129 |
| Oct 25, 2024 | 73.07 | 73.24 | 72.73 | 72.76 | 72.39 | -0.56% | 3,017 |
| Oct 24, 2024 | 72.71 | 73.17 | 72.71 | 73.17 | 72.80 | 0.30% | 1,784 |
| Oct 23, 2024 | 73.24 | 73.24 | 72.69 | 72.95 | 72.58 | -0.55% | 1,189 |
| Oct 22, 2024 | 73.15 | 73.35 | 73.01 | 73.35 | 72.98 | 0.15% | 2,933 |
| Oct 21, 2024 | 73.58 | 73.58 | 73.24 | 73.24 | 72.87 | -0.42% | 496 |
| Oct 18, 2024 | 73.29 | 73.58 | 73.29 | 73.55 | 73.18 | 0.75% | 1,288 |
| Oct 17, 2024 | 72.85 | 73.00 | 72.85 | 73.00 | 72.63 | 0.50% | 1,387 |
| Oct 16, 2024 | 72.66 | 72.78 | 72.56 | 72.64 | 72.27 | 0.28% | 3,171 |
| Oct 15, 2024 | 72.29 | 72.47 | 72.29 | 72.44 | 72.07 | 0.22% | 5,532 |
| Oct 11, 2024 | 72.20 | 72.44 | 72.20 | 72.28 | 71.91 | 0.74% | 5,248 |
| Oct 10, 2024 | 71.63 | 71.77 | 71.45 | 71.75 | 71.39 | -0.07% | 991 |
| Oct 9, 2024 | 71.47 | 71.80 | 71.47 | 71.80 | 71.44 | 0.70% | 606 |
| Oct 8, 2024 | 71.16 | 71.31 | 71.16 | 71.30 | 70.94 | 0.17% | 694 |