iShares ESG Advanced MSCI Canada Index ETF (TSX:XCSR)
Canada · Delayed Price · Currency is CAD 103.08
+1.17 (1.15%)
At close: Dec 19, 2025
TSX:XCSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 102.34 | 103.31 | 102.34 | 103.08 | 103.08 | 1.15% | 1,431 |
| Dec 18, 2025 | 102.10 | 102.19 | 101.88 | 101.91 | 101.91 | 0.93% | 2,337 |
| Dec 17, 2025 | 101.75 | 101.75 | 100.93 | 100.97 | 100.97 | -0.44% | 2,000 |
| Dec 16, 2025 | 101.04 | 101.62 | 101.04 | 101.42 | 101.42 | -0.07% | 2,961 |
| Dec 15, 2025 | 102.02 | 102.02 | 101.47 | 101.49 | 101.49 | -0.06% | 1,870 |
| Dec 12, 2025 | 102.26 | 102.27 | 100.97 | 101.55 | 101.55 | -0.47% | 3,467 |
| Dec 11, 2025 | 101.56 | 102.11 | 101.56 | 102.03 | 102.03 | 0.35% | 10,487 |
| Dec 10, 2025 | 100.71 | 101.70 | 100.60 | 101.67 | 101.67 | 1.43% | 4,642 |
| Dec 9, 2025 | 100.26 | 100.54 | 100.24 | 100.24 | 100.24 | 0.52% | 2,896 |
| Dec 8, 2025 | 100.41 | 100.41 | 99.72 | 99.72 | 99.72 | -0.27% | 1,831 |
| Dec 5, 2025 | 100.37 | 100.41 | 99.97 | 99.99 | 99.99 | -0.22% | 4,096 |
| Dec 4, 2025 | 99.10 | 100.31 | 99.10 | 100.21 | 100.21 | 1.22% | 2,668 |
| Dec 3, 2025 | 98.66 | 99.03 | 98.66 | 99.00 | 99.00 | 0.43% | 1,121 |
| Dec 2, 2025 | 98.70 | 98.70 | 98.26 | 98.58 | 98.58 | 0.26% | 2,705 |
| Dec 1, 2025 | 99.05 | 99.05 | 98.32 | 98.32 | 98.32 | -1.13% | 1,775 |
| Nov 28, 2025 | 99.20 | 99.45 | 99.20 | 99.44 | 99.44 | 0.39% | 1,245 |
| Nov 27, 2025 | 98.90 | 99.18 | 98.90 | 99.05 | 99.05 | 0.05% | 3,502 |
| Nov 26, 2025 | 98.81 | 99.00 | 98.76 | 99.00 | 99.00 | 1.03% | 2,426 |
| Nov 25, 2025 | 97.14 | 98.04 | 97.14 | 97.99 | 97.99 | 1.24% | 4,393 |
| Nov 24, 2025 | 96.69 | 96.86 | 96.65 | 96.79 | 96.79 | 1.56% | 2,282 |
| Nov 21, 2025 | 94.25 | 95.41 | 94.15 | 95.30 | 95.30 | 1.00% | 5,880 |
| Nov 20, 2025 | 96.61 | 96.61 | 94.36 | 94.36 | 94.36 | -0.99% | 2,867 |
| Nov 19, 2025 | 95.16 | 95.76 | 94.92 | 95.30 | 95.30 | 0.36% | 4,114 |
| Nov 18, 2025 | 94.52 | 95.04 | 94.12 | 94.96 | 94.96 | 0.01% | 4,583 |
| Nov 17, 2025 | 95.63 | 95.91 | 94.74 | 94.95 | 94.95 | -1.02% | 1,907 |
| Nov 14, 2025 | 94.54 | 95.93 | 94.54 | 95.93 | 95.93 | 0.10% | 704 |
| Nov 13, 2025 | 96.26 | 96.26 | 95.56 | 95.83 | 95.83 | -1.96% | 7,219 |
| Nov 12, 2025 | 97.00 | 97.87 | 97.00 | 97.75 | 97.75 | 1.40% | 3,078 |
| Nov 11, 2025 | 96.31 | 96.46 | 96.23 | 96.40 | 96.40 | 0.08% | 2,136 |
| Nov 10, 2025 | 96.06 | 96.45 | 95.89 | 96.32 | 96.32 | 1.61% | 7,298 |
| Nov 7, 2025 | 94.56 | 94.79 | 93.65 | 94.79 | 94.79 | -0.41% | 7,062 |
| Nov 6, 2025 | 95.91 | 95.91 | 95.18 | 95.18 | 95.18 | -0.90% | 1,832 |
| Nov 5, 2025 | 95.42 | 96.34 | 95.42 | 96.04 | 96.04 | 1.12% | 3,534 |
| Nov 4, 2025 | 95.89 | 95.89 | 94.98 | 94.98 | 94.98 | -2.09% | 2,705 |
| Nov 3, 2025 | 96.99 | 97.34 | 96.55 | 97.01 | 97.01 | 0.24% | 2,936 |
| Oct 31, 2025 | 96.83 | 96.83 | 96.39 | 96.78 | 96.78 | 0.40% | 2,129 |
| Oct 30, 2025 | 96.08 | 96.84 | 96.08 | 96.39 | 96.39 | 0.33% | 2,455 |
| Oct 29, 2025 | 96.99 | 96.99 | 96.07 | 96.07 | 96.07 | -1.34% | 1,173 |
| Oct 28, 2025 | 97.27 | 97.45 | 97.21 | 97.37 | 97.37 | 0.46% | 816 |
| Oct 27, 2025 | 97.10 | 97.10 | 96.40 | 96.92 | 96.92 | -0.05% | 1,312 |
| Oct 24, 2025 | 96.64 | 97.23 | 96.64 | 96.97 | 96.97 | 0.70% | 1,857 |
| Oct 23, 2025 | 96.09 | 96.34 | 96.09 | 96.30 | 96.30 | 0.90% | 1,373 |
| Oct 22, 2025 | 94.92 | 95.44 | 94.92 | 95.44 | 95.44 | 0.14% | 5,738 |
| Oct 21, 2025 | 97.33 | 97.33 | 95.19 | 95.31 | 95.31 | -1.77% | 4,013 |
| Oct 20, 2025 | 96.58 | 97.12 | 96.58 | 97.03 | 97.03 | 0.98% | 1,606 |
| Oct 17, 2025 | 96.36 | 96.50 | 95.66 | 96.09 | 96.09 | -1.47% | 4,060 |
| Oct 16, 2025 | 98.14 | 98.33 | 97.52 | 97.52 | 97.52 | -0.06% | 2,161 |
| Oct 15, 2025 | 97.00 | 97.82 | 97.00 | 97.58 | 97.58 | 1.15% | 3,485 |
| Oct 14, 2025 | 95.27 | 96.50 | 95.27 | 96.47 | 96.47 | 1.77% | 8,535 |
| Oct 10, 2025 | 96.55 | 96.55 | 94.79 | 94.79 | 94.79 | -1.36% | 4,400 |