Skip to main content
logo
iShares ESG Advanced MSCI Canada Index ETF (TSX:XCSR)
Canada flag Canada · Delayed Price · Currency is CAD
116.89
+2.46 (2.15%)
Nov 9, 2026, 4:00 PM EST

TSX:XCSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 2026116.00117.06116.00116.89116.892.15%15,803
Nov 6, 2026113.39114.79113.39114.43114.430.46%25,890
Nov 5, 2026117.16117.20113.54113.91113.91-2.57%56,859
Nov 4, 2026116.46117.18114.98116.91116.913.20%20,010
Nov 3, 2026113.02113.72113.02113.29113.29-1.19%1,671
Nov 2, 2026114.23115.48114.17114.66114.660.98%24,964
Oct 30, 2026115.00115.00112.95113.55113.55-2.10%25,884
Oct 29, 2026115.88116.51115.88115.98115.98-0.06%8,545
Oct 28, 2026115.67116.05115.49116.05116.050.32%22,957
Oct 27, 2026115.10115.69115.01115.68115.680.85%9,257
Oct 26, 2026115.19115.19114.64114.70114.700.43%6,374
Oct 23, 2026114.33114.33113.20114.21114.21-0.82%13,101
Oct 22, 2026115.29115.29114.97115.15115.15-1.04%7,675
Oct 21, 2026115.70116.47115.70116.36116.360.89%7,591
Oct 20, 2026115.64115.67115.33115.33115.330.61%3,714
Oct 19, 2026115.02115.02114.30114.63114.63-0.61%939
Oct 16, 2026116.15116.91115.01115.33115.33-0.76%25,910
Oct 15, 2026113.68116.21113.68116.21116.211.94%2,718
Oct 14, 2026114.35114.35113.69114.00114.00-1.39%8,699
Oct 13, 2026114.22115.61114.22115.61115.611.12%2,763
Oct 9, 2026113.82114.36113.78114.33114.331.96%7,552
Oct 8, 2026112.05112.24112.05112.13112.13-0.30%13,948
Oct 7, 2026113.63113.63112.44112.47112.47-1.70%10,022
Oct 6, 2026114.65114.73114.42114.42114.420.15%1,554
Oct 5, 2026114.03114.26113.62114.25114.250.40%13,869
Oct 2, 2026113.48114.04113.48113.79113.790.97%21,827
Oct 1, 2026113.20113.20112.15112.70112.70-0.41%25,663
Sep 30, 2026113.60113.79113.16113.16113.16-0.57%100,113
Sep 29, 2026114.04114.08113.67113.81113.81-0.11%22,615
Sep 28, 2026113.79114.21113.47113.94113.94-0.73%25,029
Sep 25, 2026114.36114.78114.19114.78114.780.48%9,738
Sep 24, 2026113.42114.26113.42114.23114.23-0.15%14,747
Sep 23, 2026115.19115.27114.90114.90114.40-1.75%3,461
Sep 22, 2026117.00117.24116.25116.95116.441.14%4,831
Sep 21, 2026114.67115.66114.36115.63115.121.55%25,775
Sep 18, 2026113.86113.86113.38113.86113.36-0.02%3,204
Sep 17, 2026113.70114.25113.70113.88113.381.23%2,170
Sep 16, 2026113.42113.79112.24112.50112.01-0.23%9,505
Sep 15, 2026113.43113.43112.16112.76112.27-0.70%17,923
Sep 14, 2026112.77113.75112.77113.55113.050.10%9,035
Sep 11, 2026113.74113.77113.35113.44112.941.13%4,372
Sep 10, 2026112.76112.79112.03112.17111.68-1.11%1,927
Sep 9, 2026114.66114.66113.43113.43112.93-1.01%11,061
Sep 8, 2026117.00117.00114.59114.59114.09-1.42%4,294
Sep 4, 2026116.21116.87116.21116.24115.73-0.29%17,255
Sep 3, 2026115.73116.63115.61116.58116.061.84%5,420
Sep 2, 2026113.65114.47113.65114.47113.971.16%3,316
Sep 1, 2026115.00115.00113.16113.16112.66-1.70%5,438
Aug 31, 2026116.15116.15114.93115.12114.62-1.11%6,065
Aug 28, 2026117.65117.65116.13116.41115.90-0.34%1,346