iShares ESG Advanced MSCI EAFE Index ETF (TSX:XDSR)
Canada · Delayed Price · Currency is CAD 68.07
-0.05 (-0.07%)
Oct 17, 2025, 3:59 PM EDT
TSX:XDSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 67.80 | 68.07 | 67.80 | 68.07 | 68.07 | -0.07% | 1,407 |
| Oct 16, 2025 | 68.19 | 68.19 | 68.00 | 68.12 | 68.12 | 0.65% | 1,419 |
| Oct 15, 2025 | 67.78 | 67.78 | 67.61 | 67.68 | 67.68 | 0.56% | 2,500 |
| Oct 14, 2025 | 66.77 | 67.33 | 66.77 | 67.30 | 67.30 | 1.71% | 2,300 |
| Oct 10, 2025 | 67.32 | 67.32 | 66.17 | 66.17 | 66.17 | -2.16% | 2,423 |
| Oct 9, 2025 | 67.75 | 67.75 | 67.56 | 67.63 | 67.63 | -0.06% | 1,100 |
| Oct 8, 2025 | 67.58 | 67.67 | 67.55 | 67.67 | 67.67 | - | 2,639 |
| Oct 7, 2025 | 68.06 | 68.06 | 67.50 | 67.67 | 67.67 | -1.02% | 4,346 |
| Oct 6, 2025 | 68.37 | 68.44 | 68.35 | 68.37 | 68.37 | 0.47% | 2,624 |
| Oct 3, 2025 | 68.00 | 68.05 | 67.94 | 68.05 | 68.05 | 1.02% | 1,227 |
| Oct 2, 2025 | 67.42 | 67.56 | 67.36 | 67.36 | 67.36 | 0.43% | 1,900 |
| Oct 1, 2025 | 67.07 | 67.10 | 67.03 | 67.07 | 67.07 | 0.90% | 4,245 |
| Sep 30, 2025 | 66.25 | 66.47 | 66.25 | 66.47 | 66.47 | 0.29% | 1,841 |
| Sep 29, 2025 | 66.32 | 66.38 | 66.23 | 66.28 | 66.28 | 0.26% | 1,409 |
| Sep 26, 2025 | 65.79 | 66.11 | 65.79 | 66.11 | 66.11 | 0.62% | 946 |
| Sep 25, 2025 | 65.56 | 65.70 | 65.50 | 65.70 | 65.70 | -0.36% | 2,203 |
| Sep 24, 2025 | 66.12 | 66.12 | 65.94 | 65.94 | 65.94 | -0.56% | 600 |
| Sep 23, 2025 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | 0.38% | 400 |
| Sep 22, 2025 | 65.54 | 66.06 | 65.49 | 66.06 | 66.06 | 0.55% | 1,012 |
| Sep 19, 2025 | 65.90 | 65.90 | 65.58 | 65.70 | 65.70 | -0.76% | 1,335 |
| Sep 18, 2025 | 65.78 | 66.32 | 65.78 | 66.20 | 66.20 | 0.85% | 3,418 |
| Sep 17, 2025 | 65.67 | 65.89 | 65.56 | 65.64 | 65.64 | -0.15% | 1,900 |
| Sep 16, 2025 | 65.72 | 65.74 | 65.44 | 65.74 | 65.74 | -0.15% | 2,000 |
| Sep 15, 2025 | 65.94 | 66.00 | 65.83 | 65.84 | 65.84 | 0.08% | 700 |
| Sep 12, 2025 | 65.68 | 65.80 | 65.67 | 65.79 | 65.79 | -0.06% | 1,900 |
| Sep 11, 2025 | 65.85 | 65.85 | 65.80 | 65.83 | 65.83 | 0.66% | 1,100 |
| Sep 10, 2025 | 65.61 | 65.61 | 65.29 | 65.40 | 65.40 | -0.15% | 700 |
| Sep 9, 2025 | 65.32 | 65.50 | 65.29 | 65.50 | 65.50 | 0.14% | 2,300 |
| Sep 8, 2025 | 64.99 | 65.41 | 64.99 | 65.41 | 65.41 | 0.80% | 1,500 |
| Sep 5, 2025 | 64.88 | 64.89 | 64.72 | 64.89 | 64.89 | 0.84% | 1,845 |
| Sep 4, 2025 | 64.13 | 64.35 | 64.13 | 64.35 | 64.35 | 0.91% | 600 |
| Sep 3, 2025 | 63.52 | 63.77 | 63.52 | 63.77 | 63.77 | 0.35% | 1,800 |
| Sep 2, 2025 | 63.23 | 63.55 | 63.23 | 63.55 | 63.55 | -0.90% | 826 |
| Aug 29, 2025 | 64.01 | 64.13 | 64.01 | 64.13 | 64.13 | -0.91% | 515 |
| Aug 28, 2025 | 64.71 | 64.73 | 64.70 | 64.72 | 64.72 | 0.14% | 1,412 |
| Aug 27, 2025 | 64.67 | 64.67 | 64.63 | 64.63 | 64.63 | -0.45% | 800 |
| Aug 26, 2025 | 64.93 | 65.01 | 64.89 | 64.92 | 64.92 | -0.49% | 1,300 |
| Aug 25, 2025 | 65.66 | 65.66 | 65.23 | 65.24 | 65.24 | -0.93% | 2,300 |
| Aug 22, 2025 | 65.51 | 65.90 | 65.51 | 65.85 | 65.85 | 1.07% | 3,504 |
| Aug 21, 2025 | 65.16 | 65.27 | 65.15 | 65.15 | 65.15 | -0.75% | 2,200 |
| Aug 20, 2025 | 65.62 | 65.75 | 65.31 | 65.64 | 65.64 | 0.14% | 10,600 |
| Aug 19, 2025 | 65.52 | 65.55 | 65.48 | 65.55 | 65.55 | 0.40% | 1,100 |
| Aug 18, 2025 | 65.27 | 65.29 | 65.20 | 65.29 | 65.29 | -0.21% | 1,000 |
| Aug 15, 2025 | 65.08 | 65.43 | 65.08 | 65.43 | 65.43 | 0.66% | 2,503 |
| Aug 14, 2025 | 64.59 | 65.00 | 64.59 | 65.00 | 65.00 | 0.18% | 844 |
| Aug 13, 2025 | 64.74 | 64.88 | 64.74 | 64.88 | 64.88 | 1.03% | 1,100 |
| Aug 12, 2025 | 64.06 | 64.22 | 64.06 | 64.22 | 64.22 | 0.63% | 6,200 |
| Aug 11, 2025 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | -0.47% | 300 |
| Aug 8, 2025 | 64.02 | 64.12 | 64.02 | 64.12 | 64.12 | 0.63% | 607 |
| Aug 7, 2025 | 63.69 | 63.72 | 63.48 | 63.72 | 63.72 | 1.16% | 5,800 |