iShares ESG Advanced MSCI Canada Index ETF (TSX:XCSR)
Canada flag Canada · Delayed Price · Currency is CAD
90.81
+0.65 (0.72%)
Aug 29, 2025, 3:43 PM EDT

TSX:XCSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202590.0590.8190.0590.8190.690.72%3,583
Aug 28, 202590.0090.2190.0090.1690.16-0.16%5,400
Aug 27, 202590.1590.3490.1490.3090.300.39%8,424
Aug 26, 202589.3389.9589.3389.9589.950.85%3,232
Aug 25, 202589.6389.6389.1389.1989.19-0.58%1,900
Aug 22, 202589.7189.7189.7189.7189.710.95%400
Aug 21, 202588.4288.9088.4288.8788.870.52%30,313
Aug 20, 202588.2588.4588.2588.4188.410.06%2,336
Aug 19, 202589.0489.0488.3688.3688.36-0.54%1,000
Aug 18, 202588.6488.8488.5088.8488.840.36%4,420
Aug 15, 202588.8988.8988.4288.5288.52-0.12%2,700
Aug 14, 202588.9088.9088.5488.6388.63-0.40%2,731
Aug 13, 202589.1489.1588.9988.9988.990.19%2,500
Aug 12, 202588.8188.9788.8188.8288.820.44%800
Aug 11, 202588.6588.8388.4288.4388.430.10%2,300
Aug 8, 202588.6788.7388.3388.3488.340.08%2,900
Aug 7, 202588.8888.9188.0488.2788.27-0.47%2,716
Aug 6, 202588.1788.7588.1788.6988.691.86%1,500
Aug 5, 202587.2287.2286.6487.0787.072.23%3,104
Aug 1, 202585.0785.3685.0085.1785.17-0.73%4,900
Jul 31, 202586.6586.6585.8085.8085.80-0.91%4,820
Jul 30, 202586.8287.0586.5886.5986.59-0.22%2,735
Jul 29, 202586.9186.9386.5886.7886.780.25%4,140
Jul 28, 202586.9486.9486.4886.5686.56-0.44%3,843
Jul 25, 202586.3586.9486.3586.9486.940.57%1,105
Jul 24, 202586.5586.7486.4586.4586.45-0.07%1,400
Jul 23, 202586.6286.6486.5186.5186.510.02%5,300
Jul 22, 202586.4786.5286.2886.4986.490.08%2,528
Jul 21, 202586.6086.7386.4286.4286.420.26%1,700
Jul 18, 202586.4786.4786.0386.2086.20-0.21%1,600
Jul 17, 202585.7786.3885.7786.3886.381.15%1,748
Jul 16, 202585.0885.4385.0885.4085.400.44%1,600
Jul 15, 202585.1985.1984.9985.0385.03-0.55%1,101
Jul 14, 202585.2485.6485.1385.5085.500.81%3,836
Jul 11, 202585.0185.0184.8184.8184.81-0.47%1,042
Jul 10, 202585.2885.4485.2185.2185.210.28%2,413
Jul 9, 202584.7085.0684.7084.9784.970.62%3,232
Jul 8, 202584.4584.5684.4084.4584.45-0.92%1,436
Jul 7, 202584.9285.3284.9285.2385.230.15%6,900
Jul 4, 202584.9385.1184.9385.1085.100.11%2,100
Jul 3, 202584.4385.0184.4385.0185.010.88%4,425
Jul 2, 202584.2984.4584.2784.2784.27-0.11%1,429
Jun 30, 202583.8284.3683.8284.3684.360.93%4,636
Jun 27, 202583.6183.8983.2183.5883.58-0.04%4,100
Jun 26, 202583.1283.6183.1283.6183.610.37%4,800
Jun 25, 202583.5383.5583.2283.3083.30-0.99%8,532
Jun 24, 202583.6384.2483.6384.1383.670.86%3,600
Jun 23, 202582.5783.4982.5783.4182.950.91%10,400
Jun 20, 202583.0183.0182.5382.6682.21-0.04%2,630
Jun 19, 202582.7482.7482.5282.6982.24-0.27%3,827