iShares ESG Advanced MSCI Canada Index ETF (TSX:XCSR)
Canada
· Delayed Price · Currency is CAD 74.19
-0.06 (-0.08%)
Apr 17, 2025, 3:29 PM EDT
TSX:XCSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 74.31 | 74.38 | 74.02 | 74.19 | 74.19 | -0.08% | 900 |
| Apr 16, 2025 | 74.23 | 74.25 | 73.76 | 74.25 | 74.25 | 0.16% | 1,619 |
| Apr 15, 2025 | 73.54 | 74.15 | 73.54 | 74.13 | 74.13 | 1.06% | 7,713 |
| Apr 14, 2025 | 73.24 | 73.42 | 73.00 | 73.35 | 73.35 | 1.35% | 1,800 |
| Apr 11, 2025 | 71.12 | 72.39 | 71.12 | 72.37 | 72.37 | 2.29% | 3,200 |
| Apr 10, 2025 | 71.81 | 71.81 | 70.09 | 70.75 | 70.75 | -2.71% | 6,329 |
| Apr 9, 2025 | 68.60 | 72.87 | 68.51 | 72.72 | 72.72 | 5.28% | 17,000 |
| Apr 8, 2025 | 71.40 | 71.57 | 68.47 | 69.07 | 69.07 | -1.33% | 21,226 |
| Apr 7, 2025 | 69.50 | 70.41 | 69.11 | 70.00 | 70.00 | -0.96% | 8,912 |
| Apr 4, 2025 | 72.46 | 72.46 | 70.33 | 70.68 | 70.68 | -4.29% | 72,313 |
| Apr 3, 2025 | 74.64 | 74.65 | 73.85 | 73.85 | 73.85 | -3.34% | 4,600 |
| Apr 2, 2025 | 75.73 | 76.40 | 75.73 | 76.40 | 76.40 | 0.75% | 712 |
| Apr 1, 2025 | 75.33 | 75.83 | 75.33 | 75.83 | 75.83 | 0.42% | 2,242 |
| Mar 31, 2025 | 74.78 | 75.69 | 74.57 | 75.51 | 75.51 | 0.56% | 3,600 |
| Mar 28, 2025 | 76.10 | 76.10 | 75.05 | 75.09 | 75.09 | -1.73% | 6,315 |
| Mar 27, 2025 | 76.23 | 76.41 | 76.10 | 76.41 | 76.41 | 0.04% | 622 |
| Mar 26, 2025 | 76.32 | 76.38 | 76.25 | 76.38 | 76.38 | -1.57% | 647 |
| Mar 25, 2025 | 77.65 | 77.88 | 77.60 | 77.60 | 77.16 | 0.38% | 64,010 |
| Mar 24, 2025 | 76.76 | 77.51 | 76.76 | 77.31 | 76.87 | 1.34% | 2,023 |
| Mar 21, 2025 | 75.98 | 76.29 | 75.80 | 76.29 | 75.86 | -0.22% | 1,825 |
| Mar 20, 2025 | 76.56 | 76.56 | 76.44 | 76.46 | 76.02 | -0.13% | 1,142 |
| Mar 19, 2025 | 75.88 | 76.60 | 75.88 | 76.56 | 76.12 | 1.54% | 1,800 |
| Mar 18, 2025 | 76.03 | 76.03 | 75.20 | 75.40 | 74.97 | -0.63% | 2,800 |
| Mar 17, 2025 | 75.47 | 75.89 | 75.37 | 75.88 | 75.45 | 0.92% | 3,726 |
| Mar 14, 2025 | 74.51 | 75.24 | 74.32 | 75.19 | 74.76 | 1.57% | 2,906 |
| Mar 13, 2025 | 74.61 | 76.24 | 71.55 | 74.03 | 73.61 | -1.03% | 8,600 |
| Mar 12, 2025 | 74.84 | 75.00 | 74.28 | 74.80 | 74.37 | 0.44% | 6,638 |
| Mar 11, 2025 | 75.03 | 75.03 | 74.17 | 74.47 | 74.05 | -0.51% | 2,819 |
| Mar 10, 2025 | 75.11 | 75.23 | 74.68 | 74.85 | 74.42 | -1.93% | 2,100 |
| Mar 7, 2025 | 75.67 | 76.38 | 75.40 | 76.32 | 75.89 | 0.54% | 2,500 |
| Mar 6, 2025 | 76.60 | 76.67 | 75.77 | 75.91 | 75.48 | -1.02% | 2,900 |
| Mar 5, 2025 | 75.93 | 76.69 | 75.93 | 76.69 | 76.25 | 0.68% | 60,724 |
| Mar 4, 2025 | 76.64 | 76.64 | 75.34 | 76.17 | 75.74 | -1.14% | 5,142 |
| Mar 3, 2025 | 78.41 | 78.83 | 77.05 | 77.05 | 76.61 | -1.63% | 6,346 |
| Feb 28, 2025 | 77.51 | 78.33 | 77.30 | 78.33 | 77.88 | 0.86% | 8,601 |
| Feb 27, 2025 | 78.35 | 78.37 | 77.66 | 77.66 | 77.22 | -1.04% | 61,238 |
| Feb 26, 2025 | 78.50 | 78.70 | 78.26 | 78.48 | 78.03 | 0.76% | 1,922 |
| Feb 25, 2025 | 77.43 | 78.04 | 77.43 | 77.89 | 77.45 | 0.26% | 1,700 |
| Feb 24, 2025 | 77.47 | 77.86 | 77.21 | 77.69 | 77.25 | 0.52% | 4,600 |
| Feb 21, 2025 | 78.10 | 78.10 | 77.29 | 77.29 | 76.85 | -1.63% | 1,300 |
| Feb 20, 2025 | 78.86 | 78.86 | 78.33 | 78.57 | 78.12 | -0.51% | 2,000 |
| Feb 19, 2025 | 78.66 | 79.03 | 78.54 | 78.97 | 78.52 | -0.06% | 1,500 |
| Feb 18, 2025 | 78.67 | 79.05 | 78.50 | 79.02 | 78.57 | 0.51% | 3,602 |
| Feb 14, 2025 | 79.04 | 79.04 | 78.62 | 78.62 | 78.17 | -0.56% | 2,412 |
| Feb 13, 2025 | 78.71 | 79.06 | 78.71 | 79.06 | 78.61 | 0.89% | 3,300 |
| Feb 12, 2025 | 78.13 | 78.51 | 78.00 | 78.36 | 77.91 | -0.48% | 2,106 |
| Feb 11, 2025 | 78.38 | 78.74 | 78.38 | 78.74 | 78.29 | 0.03% | 2,700 |
| Feb 10, 2025 | 78.75 | 78.85 | 78.69 | 78.72 | 78.27 | 0.92% | 2,700 |
| Feb 7, 2025 | 78.35 | 78.35 | 77.80 | 78.00 | 77.56 | -0.26% | 2,127 |
| Feb 6, 2025 | 78.52 | 78.57 | 77.99 | 78.20 | 77.75 | 0.13% | 25,700 |