iShares ESG Advanced MSCI Canada Index ETF (TSX:XCSR)
Canada · Delayed Price · Currency is CAD 88.27
-0.42 (-0.47%)
Aug 7, 2025, 3:50 PM EDT
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 88.88 | 88.91 | 88.04 | 88.27 | 88.35 | -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 |
| Jul 15, 2025 | 85.19 | 85.19 | 84.99 | 85.03 | 85.03 | -0.55% | 1,101 |
| Jul 14, 2025 | 85.24 | 85.64 | 85.13 | 85.50 | 85.50 | 0.81% | 3,836 |
| Jul 11, 2025 | 85.01 | 85.01 | 84.81 | 84.81 | 84.81 | -0.47% | 1,042 |
| Jul 10, 2025 | 85.28 | 85.44 | 85.21 | 85.21 | 85.21 | 0.28% | 2,413 |
| Jul 9, 2025 | 84.70 | 85.06 | 84.70 | 84.97 | 84.97 | 0.62% | 3,232 |
| Jul 8, 2025 | 84.45 | 84.56 | 84.40 | 84.45 | 84.45 | -0.92% | 1,436 |
| Jul 7, 2025 | 84.92 | 85.32 | 84.92 | 85.23 | 85.23 | 0.15% | 6,900 |
| Jul 4, 2025 | 84.93 | 85.11 | 84.93 | 85.10 | 85.10 | 0.11% | 2,100 |
| Jul 3, 2025 | 84.43 | 85.01 | 84.43 | 85.01 | 85.01 | 0.88% | 4,425 |
| Jul 2, 2025 | 84.29 | 84.45 | 84.27 | 84.27 | 84.27 | -0.11% | 1,429 |
| Jun 30, 2025 | 83.82 | 84.36 | 83.82 | 84.36 | 84.36 | 0.93% | 4,636 |
| Jun 27, 2025 | 83.61 | 83.89 | 83.21 | 83.58 | 83.58 | -0.04% | 4,100 |
| Jun 26, 2025 | 83.12 | 83.61 | 83.12 | 83.61 | 83.61 | 0.37% | 4,800 |
| Jun 25, 2025 | 83.53 | 83.55 | 83.22 | 83.30 | 83.30 | -0.99% | 8,532 |
| Jun 24, 2025 | 83.63 | 84.24 | 83.63 | 84.13 | 83.67 | 0.86% | 3,600 |
| Jun 23, 2025 | 82.57 | 83.49 | 82.57 | 83.41 | 82.95 | 0.91% | 10,400 |
| Jun 20, 2025 | 83.01 | 83.01 | 82.53 | 82.66 | 82.21 | -0.04% | 2,630 |
| Jun 19, 2025 | 82.74 | 82.74 | 82.52 | 82.69 | 82.24 | -0.27% | 3,827 |
| Jun 18, 2025 | 83.13 | 83.13 | 82.91 | 82.91 | 82.46 | 0.36% | 1,800 |
| Jun 17, 2025 | 82.77 | 82.80 | 82.45 | 82.61 | 82.16 | -0.37% | 1,543 |
| Jun 16, 2025 | 82.93 | 83.17 | 82.90 | 82.92 | 82.47 | 0.69% | 11,137 |
| Jun 13, 2025 | 82.47 | 82.62 | 82.35 | 82.35 | 81.90 | -0.58% | 1,400 |
| Jun 12, 2025 | 82.88 | 82.93 | 82.74 | 82.83 | 82.38 | -0.02% | 1,900 |
| Jun 11, 2025 | 83.15 | 83.21 | 82.85 | 82.85 | 82.40 | 0.38% | 3,500 |
| Jun 10, 2025 | 82.32 | 82.54 | 82.32 | 82.54 | 82.09 | 0.12% | 500 |
| Jun 9, 2025 | 82.56 | 82.56 | 82.44 | 82.44 | 81.99 | -0.28% | 1,721 |
| Jun 6, 2025 | 82.65 | 82.77 | 82.58 | 82.67 | 82.22 | 0.41% | 613 |
| Jun 5, 2025 | 82.43 | 82.47 | 82.25 | 82.33 | 81.88 | 0.06% | 1,921 |
| Jun 4, 2025 | 82.50 | 82.50 | 82.16 | 82.28 | 81.83 | -0.02% | 51,602 |
| Jun 3, 2025 | 82.44 | 82.44 | 82.12 | 82.30 | 81.85 | -0.28% | 2,003 |
| Jun 2, 2025 | 81.93 | 82.53 | 81.84 | 82.53 | 82.08 | 0.67% | 1,317 |
| May 30, 2025 | 81.97 | 81.98 | 81.58 | 81.98 | 81.53 | 0.02% | 2,700 |
| May 29, 2025 | 82.63 | 82.63 | 81.95 | 81.96 | 81.51 | -0.33% | 2,301 |
| May 28, 2025 | 82.15 | 82.35 | 82.15 | 82.23 | 81.78 | 0.16% | 1,021 |