iShares ESG Advanced MSCI Canada Index ETF (TSX:XCSR)
Canada · Delayed Price · Currency is CAD 99.44
+0.39 (0.39%)
At close: Nov 28, 2025
TSX:XCSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 96.84 | 96.84 | 95.69 | 96.10 | 96.10 | -0.61% | 4,691 |
| Oct 8, 2025 | 96.55 | 96.69 | 96.55 | 96.69 | 96.69 | 0.80% | 553 |
| Oct 7, 2025 | 96.70 | 96.70 | 95.80 | 95.92 | 95.92 | -0.77% | 4,945 |
| Oct 6, 2025 | 97.22 | 97.22 | 96.37 | 96.66 | 96.66 | 0.26% | 1,244 |
| Oct 3, 2025 | 95.52 | 96.43 | 95.52 | 96.41 | 96.41 | 1.10% | 3,070 |
| Oct 2, 2025 | 95.50 | 95.50 | 94.46 | 95.36 | 95.36 | 0.28% | 3,219 |
| Oct 1, 2025 | 94.75 | 95.28 | 94.75 | 95.09 | 95.09 | 0.50% | 3,691 |
| Sep 30, 2025 | 94.50 | 94.62 | 94.08 | 94.62 | 94.62 | 0.32% | 3,008 |
| Sep 29, 2025 | 93.77 | 94.40 | 93.77 | 94.32 | 94.32 | 1.15% | 2,153 |
| Sep 26, 2025 | 93.46 | 93.46 | 93.22 | 93.25 | 93.25 | -0.01% | 792 |
| 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% | 6,975 |
| 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% | 1,782 |