iShares ESG Advanced MSCI Canada Index ETF (TSX: XCSR)
Canada
· Delayed Price · Currency is CAD 75.77
+0.15 (0.20%)
Dec 24, 2024, 12:49 PM EST
XCSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 75.61 | 75.81 | 75.61 | 75.77 | 75.77 | 0.20% | 1,900 |
| Dec 23, 2024 | 75.04 | 75.62 | 75.04 | 75.62 | 75.62 | 0.29% | 1,400 |
| Dec 20, 2024 | 74.55 | 75.66 | 74.55 | 75.40 | 75.40 | 0.57% | 116,924 |
| Dec 19, 2024 | 75.48 | 75.48 | 74.85 | 74.97 | 74.97 | -0.31% | 3,430 |
| Dec 18, 2024 | 76.91 | 77.06 | 75.20 | 75.20 | 75.20 | -2.54% | 2,100 |
| Dec 17, 2024 | 76.65 | 77.20 | 76.65 | 77.16 | 77.16 | -0.01% | 1,300 |
| Dec 16, 2024 | 77.49 | 77.49 | 77.17 | 77.17 | 77.17 | -0.16% | 624 |
| Dec 13, 2024 | 77.13 | 77.34 | 77.13 | 77.29 | 77.29 | -0.34% | 1,241 |
| Dec 12, 2024 | 77.83 | 77.83 | 77.55 | 77.55 | 77.55 | -0.92% | 1,748 |
| Dec 11, 2024 | 78.03 | 78.32 | 77.99 | 78.27 | 78.27 | 0.77% | 3,800 |
| Dec 10, 2024 | 78.00 | 78.00 | 77.67 | 77.67 | 77.67 | -0.53% | 2,244 |
| Dec 9, 2024 | 78.28 | 78.39 | 78.00 | 78.08 | 78.08 | -0.10% | 4,900 |
| Dec 6, 2024 | 78.20 | 78.47 | 78.13 | 78.16 | 78.16 | 0.54% | 44,514 |
| Dec 5, 2024 | 77.51 | 77.79 | 77.47 | 77.74 | 77.74 | 0.23% | 1,310 |
| Dec 4, 2024 | 77.45 | 77.76 | 77.41 | 77.56 | 77.56 | 0.27% | 4,400 |
| Dec 3, 2024 | 77.21 | 77.35 | 77.15 | 77.35 | 77.35 | 0.25% | 2,720 |
| Dec 2, 2024 | 77.36 | 77.36 | 76.92 | 77.16 | 77.16 | -0.28% | 4,900 |
| Nov 29, 2024 | 77.16 | 77.38 | 77.16 | 77.38 | 77.38 | 0.64% | 2,200 |
| Nov 28, 2024 | 76.94 | 76.98 | 76.89 | 76.89 | 76.89 | 0.46% | 649 |
| Nov 27, 2024 | 76.93 | 76.93 | 76.54 | 76.54 | 76.54 | -0.13% | 1,900 |
| Nov 26, 2024 | 76.19 | 76.64 | 76.00 | 76.64 | 76.64 | 0.42% | 1,900 |
| Nov 25, 2024 | 76.19 | 76.54 | 76.19 | 76.32 | 76.32 | 0.26% | 5,300 |
| Nov 22, 2024 | 76.05 | 76.22 | 76.05 | 76.12 | 76.12 | 0.21% | 3,100 |
| Nov 21, 2024 | 75.50 | 75.96 | 75.50 | 75.96 | 75.96 | 1.27% | 1,900 |
| Nov 20, 2024 | 74.93 | 75.01 | 74.77 | 75.01 | 75.01 | 0.03% | 1,348 |
| Nov 19, 2024 | 74.61 | 75.01 | 74.41 | 74.99 | 74.99 | 0.13% | 1,738 |
| Nov 18, 2024 | 75.12 | 75.13 | 74.78 | 74.89 | 74.89 | 0.31% | 2,900 |
| Nov 15, 2024 | 74.75 | 74.75 | 74.43 | 74.66 | 74.66 | -0.43% | 2,000 |
| Nov 14, 2024 | 75.34 | 75.34 | 74.97 | 74.98 | 74.98 | -0.46% | 2,900 |
| Nov 13, 2024 | 74.95 | 75.34 | 74.95 | 75.33 | 75.33 | 0.36% | 1,512 |
| Nov 12, 2024 | 75.14 | 75.21 | 74.85 | 75.06 | 75.06 | 1.43% | 3,900 |
| Nov 11, 2024 | 74.00 | 74.36 | 74.00 | 74.00 | 74.00 | 0.01% | 1,400 |
| Nov 8, 2024 | 74.09 | 74.09 | 73.78 | 73.99 | 73.99 | -0.24% | 4,600 |
| Nov 7, 2024 | 73.81 | 74.21 | 73.81 | 74.17 | 74.17 | 1.09% | 2,200 |
| Nov 6, 2024 | 73.28 | 73.37 | 72.64 | 73.37 | 73.37 | 0.71% | 3,336 |
| Nov 5, 2024 | 72.57 | 72.89 | 72.57 | 72.85 | 72.85 | 0.54% | 3,600 |
| Nov 4, 2024 | 72.43 | 72.65 | 72.33 | 72.46 | 72.46 | 0.03% | 3,931 |
| Nov 1, 2024 | 72.24 | 72.56 | 72.24 | 72.44 | 72.44 | 0.50% | 8,842 |
| Oct 31, 2024 | 72.51 | 72.51 | 71.90 | 72.08 | 72.08 | -1.49% | 2,700 |
| Oct 30, 2024 | 73.12 | 73.32 | 72.96 | 73.17 | 73.17 | -0.29% | 39,100 |
| Oct 29, 2024 | 73.14 | 73.40 | 73.14 | 73.38 | 73.38 | 0.26% | 2,600 |
| Oct 28, 2024 | 73.09 | 73.28 | 73.09 | 73.19 | 73.19 | 0.59% | 1,129 |
| Oct 25, 2024 | 73.07 | 73.24 | 72.73 | 72.76 | 72.76 | -0.56% | 3,017 |
| Oct 24, 2024 | 72.71 | 73.17 | 72.71 | 73.17 | 73.17 | 0.30% | 1,800 |
| Oct 23, 2024 | 73.24 | 73.24 | 72.69 | 72.95 | 72.95 | -0.55% | 1,200 |
| Oct 22, 2024 | 73.15 | 73.35 | 73.01 | 73.35 | 73.35 | 0.15% | 2,933 |
| Oct 21, 2024 | 73.58 | 73.58 | 73.24 | 73.24 | 73.24 | -0.42% | 500 |
| Oct 18, 2024 | 73.29 | 73.58 | 73.29 | 73.55 | 73.55 | 0.75% | 1,300 |
| Oct 17, 2024 | 72.85 | 73.00 | 72.85 | 73.00 | 73.00 | 0.50% | 1,400 |
| Oct 16, 2024 | 72.66 | 72.78 | 72.56 | 72.64 | 72.64 | 0.28% | 3,200 |
| Oct 15, 2024 | 72.29 | 72.47 | 72.29 | 72.44 | 72.44 | 0.22% | 5,532 |
| Oct 11, 2024 | 72.20 | 72.44 | 72.20 | 72.28 | 72.28 | 0.74% | 5,248 |
| Oct 10, 2024 | 71.63 | 71.77 | 71.45 | 71.75 | 71.75 | -0.07% | 1,000 |
| Oct 9, 2024 | 71.47 | 71.80 | 71.47 | 71.80 | 71.80 | 0.70% | 606 |
| Oct 8, 2024 | 71.16 | 71.31 | 71.16 | 71.30 | 71.30 | 0.17% | 700 |
| Oct 7, 2024 | 71.20 | 71.20 | 70.98 | 71.18 | 71.18 | -0.45% | 607 |
| Oct 4, 2024 | 71.48 | 71.59 | 71.41 | 71.50 | 71.50 | 0.85% | 4,134 |
| Oct 3, 2024 | 71.13 | 71.13 | 70.62 | 70.90 | 70.90 | -0.57% | 5,700 |
| Oct 2, 2024 | 71.42 | 71.43 | 71.24 | 71.31 | 71.31 | 0.01% | 1,947 |
| Oct 1, 2024 | 71.10 | 71.30 | 71.08 | 71.30 | 71.30 | -0.28% | 2,928 |
| Sep 30, 2024 | 71.23 | 71.50 | 71.01 | 71.50 | 71.50 | 0.13% | 3,024 |
| Sep 27, 2024 | 71.57 | 71.57 | 71.41 | 71.41 | 71.41 | -0.53% | 506 |
| Sep 26, 2024 | 71.58 | 71.88 | 71.58 | 71.79 | 71.79 | 1.00% | 3,400 |
| Sep 25, 2024 | 71.20 | 71.20 | 71.08 | 71.08 | 71.08 | -0.21% | 1,906 |
| Sep 24, 2024 | 71.16 | 71.26 | 71.10 | 71.23 | 71.23 | 0.03% | 1,500 |
| Sep 23, 2024 | 71.42 | 71.52 | 71.21 | 71.21 | 70.79 | -0.32% | 1,521 |
| Sep 20, 2024 | 71.36 | 71.47 | 71.25 | 71.44 | 71.01 | 0.11% | 1,100 |
| Sep 19, 2024 | 71.11 | 71.36 | 71.11 | 71.36 | 70.93 | 1.36% | 5,400 |
| Sep 18, 2024 | 70.50 | 71.06 | 70.35 | 70.40 | 69.98 | -0.26% | 1,430 |
| Sep 17, 2024 | 70.75 | 70.89 | 70.53 | 70.58 | 70.16 | -0.14% | 1,700 |
| Sep 16, 2024 | 70.45 | 70.68 | 70.28 | 70.68 | 70.26 | 0.57% | 3,430 |
| Sep 13, 2024 | 70.27 | 70.38 | 70.19 | 70.28 | 69.86 | 0.64% | 2,729 |
| Sep 12, 2024 | 69.48 | 69.86 | 69.48 | 69.83 | 69.41 | 1.01% | 2,900 |
| Sep 11, 2024 | 68.23 | 69.13 | 68.23 | 69.13 | 68.72 | 1.32% | 1,600 |
| Sep 10, 2024 | 67.90 | 68.23 | 67.65 | 68.23 | 67.82 | 0.22% | 1,400 |
| Sep 9, 2024 | 68.25 | 68.25 | 68.06 | 68.08 | 67.67 | 1.16% | 2,400 |
| Sep 6, 2024 | 68.03 | 68.10 | 67.30 | 67.30 | 66.90 | -0.87% | 1,135 |
| Sep 5, 2024 | 67.92 | 68.05 | 67.84 | 67.89 | 67.48 | -0.10% | 1,725 |
| Sep 4, 2024 | 67.86 | 67.96 | 67.70 | 67.96 | 67.55 | 0.28% | 2,100 |
| Sep 3, 2024 | 67.96 | 67.96 | 67.70 | 67.77 | 67.37 | -0.98% | 5,415 |
| Aug 30, 2024 | 68.49 | 68.49 | 68.22 | 68.44 | 68.03 | 0.43% | 5,800 |
| Aug 29, 2024 | 68.33 | 68.51 | 68.15 | 68.15 | 67.74 | 0.49% | 1,500 |
| Aug 28, 2024 | 67.70 | 67.82 | 67.69 | 67.82 | 67.42 | -0.57% | 4,800 |
| Aug 27, 2024 | 68.11 | 68.28 | 68.10 | 68.21 | 67.80 | -0.28% | 2,049 |
| Aug 26, 2024 | 68.56 | 68.57 | 68.32 | 68.40 | 67.99 | 0.01% | 52,623 |
| Aug 23, 2024 | 67.93 | 68.40 | 67.93 | 68.39 | 67.98 | 1.03% | 4,843 |
| Aug 22, 2024 | 67.84 | 67.84 | 67.69 | 67.69 | 67.29 | -0.72% | 1,200 |
| Aug 21, 2024 | 67.89 | 68.18 | 67.89 | 68.18 | 67.77 | 0.58% | 3,600 |
| Aug 20, 2024 | 67.75 | 67.79 | 67.65 | 67.79 | 67.39 | -0.03% | 422 |
| Aug 19, 2024 | 67.71 | 67.87 | 67.71 | 67.81 | 67.41 | 0.44% | 2,409 |
| Aug 16, 2024 | 67.38 | 67.51 | 67.38 | 67.51 | 67.11 | 0.43% | 1,500 |
| Aug 15, 2024 | 66.94 | 67.27 | 66.93 | 67.22 | 66.82 | 1.39% | 1,541 |
| Aug 14, 2024 | 65.94 | 66.30 | 65.86 | 66.30 | 65.90 | 0.73% | 2,900 |
| Aug 13, 2024 | 65.46 | 65.82 | 65.46 | 65.82 | 65.43 | 1.20% | 4,746 |
| Aug 12, 2024 | 65.11 | 65.17 | 64.97 | 65.04 | 64.65 | 0.11% | 1,200 |
| Aug 9, 2024 | 64.82 | 64.97 | 64.76 | 64.97 | 64.58 | 0.17% | 1,727 |
| Aug 8, 2024 | 64.31 | 64.86 | 64.31 | 64.86 | 64.47 | 1.71% | 3,234 |
| Aug 7, 2024 | 64.87 | 64.87 | 63.77 | 63.77 | 63.39 | -0.09% | 1,336 |
| Aug 6, 2024 | 64.54 | 64.54 | 63.40 | 63.83 | 63.45 | -1.16% | 1,900 |
| Aug 2, 2024 | 64.13 | 64.58 | 64.13 | 64.58 | 64.19 | -2.12% | 1,704 |