iShares ESG Advanced MSCI Canada Index ETF (TSX:XCSR)
Canada · Delayed Price · Currency is CAD 93.26
-0.38 (-0.41%)
Sep 25, 2025, 3:56 PM EDT
TSX:XCSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 93.00 | 93.33 | 92.86 | 93.26 | 93.26 | -0.41% | 1,860 |
| Sep 24, 2025 | 94.22 | 94.42 | 93.64 | 93.64 | 93.64 | -0.78% | 3,729 |
| Sep 23, 2025 | 95.33 | 95.33 | 94.34 | 94.38 | 93.94 | -0.74% | 7,000 |
| Sep 22, 2025 | 94.94 | 95.15 | 94.86 | 95.08 | 94.64 | 0.31% | 2,523 |
| Sep 19, 2025 | 94.06 | 94.84 | 94.06 | 94.79 | 94.35 | 1.17% | 1,800 |
| Sep 18, 2025 | 93.32 | 93.90 | 93.32 | 93.69 | 93.26 | 0.36% | 3,400 |
| Sep 17, 2025 | 93.05 | 93.53 | 93.00 | 93.35 | 92.92 | 0.34% | 5,021 |
| Sep 16, 2025 | 93.63 | 93.63 | 92.99 | 93.03 | 92.60 | -0.56% | 2,900 |
| Sep 15, 2025 | 93.36 | 93.55 | 93.32 | 93.55 | 93.12 | 0.30% | 900 |
| Sep 12, 2025 | 93.63 | 93.63 | 93.27 | 93.27 | 92.84 | -0.49% | 3,218 |
| Sep 11, 2025 | 93.62 | 93.73 | 93.62 | 93.73 | 93.30 | 0.96% | 1,100 |
| Sep 10, 2025 | 93.06 | 93.06 | 92.84 | 92.84 | 92.41 | 0.12% | 1,136 |
| Sep 9, 2025 | 92.79 | 92.88 | 92.66 | 92.73 | 92.30 | -0.08% | 3,340 |
| Sep 8, 2025 | 92.87 | 92.87 | 92.62 | 92.80 | 92.37 | -0.08% | 1,704 |
| Sep 5, 2025 | 93.02 | 93.02 | 92.43 | 92.87 | 92.44 | 0.76% | 5,407 |
| Sep 4, 2025 | 91.80 | 92.17 | 91.76 | 92.17 | 91.74 | 0.75% | 900 |
| Sep 3, 2025 | 91.15 | 91.50 | 91.15 | 91.48 | 91.06 | 0.79% | 2,111 |
| Sep 2, 2025 | 90.40 | 90.76 | 90.15 | 90.76 | 90.34 | -0.06% | 9,800 |
| Aug 29, 2025 | 90.05 | 90.81 | 90.05 | 90.81 | 90.39 | 0.72% | 3,600 |
| Aug 28, 2025 | 90.00 | 90.21 | 90.00 | 90.16 | 89.74 | -0.16% | 5,400 |
| Aug 27, 2025 | 90.15 | 90.34 | 90.14 | 90.30 | 89.88 | 0.39% | 8,424 |
| Aug 26, 2025 | 89.33 | 89.95 | 89.33 | 89.95 | 89.53 | 0.85% | 3,232 |
| Aug 25, 2025 | 89.63 | 89.63 | 89.13 | 89.19 | 88.78 | -0.58% | 1,900 |
| Aug 22, 2025 | 89.71 | 89.71 | 89.71 | 89.71 | 89.71 | 0.95% | 400 |
| Aug 21, 2025 | 88.42 | 88.90 | 88.42 | 88.87 | 88.87 | 0.52% | 30,313 |
| Aug 20, 2025 | 88.25 | 88.45 | 88.25 | 88.41 | 88.41 | 0.06% | 2,336 |
| Aug 19, 2025 | 89.04 | 89.04 | 88.36 | 88.36 | 88.36 | -0.54% | 1,000 |
| Aug 18, 2025 | 88.64 | 88.84 | 88.50 | 88.84 | 88.84 | 0.36% | 4,420 |
| Aug 15, 2025 | 88.89 | 88.89 | 88.42 | 88.52 | 88.52 | -0.12% | 2,700 |
| Aug 14, 2025 | 88.90 | 88.90 | 88.54 | 88.63 | 88.63 | -0.40% | 2,731 |
| Aug 13, 2025 | 89.14 | 89.15 | 88.99 | 88.99 | 88.99 | 0.19% | 2,500 |
| Aug 12, 2025 | 88.81 | 88.97 | 88.81 | 88.82 | 88.82 | 0.44% | 800 |
| Aug 11, 2025 | 88.65 | 88.83 | 88.42 | 88.43 | 88.43 | 0.10% | 2,300 |
| Aug 8, 2025 | 88.67 | 88.73 | 88.33 | 88.34 | 88.34 | 0.08% | 2,900 |
| Aug 7, 2025 | 88.88 | 88.91 | 88.04 | 88.27 | 88.27 | -0.47% | 2,716 |
| Aug 6, 2025 | 88.17 | 88.75 | 88.17 | 88.69 | 88.69 | 1.86% | 1,500 |
| Aug 5, 2025 | 87.22 | 87.22 | 86.64 | 87.07 | 87.07 | 2.23% | 3,104 |
| Aug 1, 2025 | 85.07 | 85.36 | 85.00 | 85.17 | 85.17 | -0.73% | 4,900 |
| Jul 31, 2025 | 86.65 | 86.65 | 85.80 | 85.80 | 85.80 | -0.91% | 4,820 |
| Jul 30, 2025 | 86.82 | 87.05 | 86.58 | 86.59 | 86.59 | -0.22% | 2,735 |
| Jul 29, 2025 | 86.91 | 86.93 | 86.58 | 86.78 | 86.78 | 0.25% | 4,140 |
| Jul 28, 2025 | 86.94 | 86.94 | 86.48 | 86.56 | 86.56 | -0.44% | 3,843 |
| Jul 25, 2025 | 86.35 | 86.94 | 86.35 | 86.94 | 86.94 | 0.57% | 1,105 |
| Jul 24, 2025 | 86.55 | 86.74 | 86.45 | 86.45 | 86.45 | -0.07% | 1,400 |
| Jul 23, 2025 | 86.62 | 86.64 | 86.51 | 86.51 | 86.51 | 0.02% | 5,300 |
| Jul 22, 2025 | 86.47 | 86.52 | 86.28 | 86.49 | 86.49 | 0.08% | 2,528 |
| Jul 21, 2025 | 86.60 | 86.73 | 86.42 | 86.42 | 86.42 | 0.26% | 1,700 |
| Jul 18, 2025 | 86.47 | 86.47 | 86.03 | 86.20 | 86.20 | -0.21% | 1,600 |
| Jul 17, 2025 | 85.77 | 86.38 | 85.77 | 86.38 | 86.38 | 1.15% | 1,748 |
| Jul 16, 2025 | 85.08 | 85.43 | 85.08 | 85.40 | 85.40 | 0.44% | 1,600 |