iShares ESG Advanced MSCI Canada Index ETF (TSX: XCSR)
Canada
· Delayed Price · Currency is CAD 77.66
+0.07 (0.09%)
Jan 29, 2025, 3:49 PM EST
XCSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2024 | 71.20 | 71.20 | 70.98 | 71.18 | 70.82 | -0.45% | 607 |
| Oct 4, 2024 | 71.48 | 71.59 | 71.41 | 71.50 | 71.14 | 0.85% | 4,134 |
| Oct 3, 2024 | 71.13 | 71.13 | 70.62 | 70.90 | 70.54 | -0.57% | 5,660 |
| Oct 2, 2024 | 71.42 | 71.43 | 71.24 | 71.31 | 70.95 | 0.01% | 1,947 |
| Oct 1, 2024 | 71.10 | 71.30 | 71.08 | 71.30 | 70.94 | -0.28% | 2,928 |
| Sep 30, 2024 | 71.23 | 71.50 | 71.01 | 71.50 | 71.14 | 0.13% | 3,024 |
| Sep 27, 2024 | 71.57 | 71.57 | 71.41 | 71.41 | 71.05 | -0.53% | 506 |
| Sep 26, 2024 | 71.58 | 71.88 | 71.58 | 71.79 | 71.43 | 1.00% | 3,369 |
| Sep 25, 2024 | 71.20 | 71.20 | 71.08 | 71.08 | 70.72 | -0.21% | 1,906 |
| Sep 24, 2024 | 71.16 | 71.26 | 71.10 | 71.23 | 70.87 | 0.03% | 1,487 |
| Sep 23, 2024 | 71.42 | 71.52 | 71.21 | 71.21 | 70.43 | -0.32% | 1,521 |
| Sep 20, 2024 | 71.36 | 71.47 | 71.25 | 71.44 | 70.65 | 0.11% | 1,090 |
| Sep 19, 2024 | 71.11 | 71.36 | 71.11 | 71.36 | 70.57 | 1.36% | 5,351 |
| Sep 18, 2024 | 70.50 | 71.06 | 70.35 | 70.40 | 69.62 | -0.26% | 1,430 |
| Sep 17, 2024 | 70.75 | 70.89 | 70.53 | 70.58 | 69.80 | -0.14% | 1,685 |
| Sep 16, 2024 | 70.45 | 70.68 | 70.28 | 70.68 | 69.90 | 0.57% | 3,430 |
| Sep 13, 2024 | 70.27 | 70.38 | 70.19 | 70.28 | 69.51 | 0.64% | 2,729 |
| Sep 12, 2024 | 69.48 | 69.86 | 69.48 | 69.83 | 69.06 | 1.01% | 2,874 |
| Sep 11, 2024 | 68.23 | 69.13 | 68.23 | 69.13 | 68.37 | 1.32% | 1,586 |
| Sep 10, 2024 | 67.90 | 68.23 | 67.65 | 68.23 | 67.48 | 0.22% | 1,387 |
| Sep 9, 2024 | 68.25 | 68.25 | 68.06 | 68.08 | 67.33 | 1.16% | 2,388 |
| Sep 6, 2024 | 68.03 | 68.10 | 67.30 | 67.30 | 66.56 | -0.87% | 1,135 |