iShares ESG Advanced MSCI EAFE Index ETF (TSX:XDSR)
Canada · Delayed Price · Currency is CAD 65.70
-0.24 (-0.36%)
Sep 25, 2025, 3:59 PM EDT
TSX:XDSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 62.90 | 63.10 | 62.90 | 62.99 | 62.99 | -0.02% | 5,205 |
| Aug 5, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.34% | 400 |
| Aug 1, 2025 | 62.03 | 62.17 | 61.89 | 62.17 | 62.17 | -0.89% | 1,237 |
| Jul 31, 2025 | 62.88 | 62.88 | 62.67 | 62.73 | 62.73 | -0.52% | 800 |
| Jul 30, 2025 | 63.37 | 63.44 | 63.03 | 63.06 | 63.06 | -0.77% | 2,300 |
| Jul 29, 2025 | 63.66 | 63.66 | 63.42 | 63.55 | 63.55 | -0.41% | 4,128 |
| Jul 28, 2025 | 64.17 | 64.17 | 63.70 | 63.81 | 63.81 | -1.15% | 6,000 |
| Jul 25, 2025 | 63.99 | 64.55 | 63.99 | 64.55 | 64.55 | 0.19% | 800 |
| Jul 24, 2025 | 64.46 | 64.65 | 64.43 | 64.43 | 64.43 | -0.34% | 1,300 |
| Jul 23, 2025 | 64.09 | 64.65 | 64.08 | 64.65 | 64.65 | 2.23% | 1,400 |
| Jul 22, 2025 | 63.28 | 63.28 | 63.24 | 63.24 | 63.24 | -0.35% | 331 |
| Jul 21, 2025 | 63.58 | 63.67 | 63.33 | 63.46 | 63.46 | 0.28% | 3,905 |
| Jul 18, 2025 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | -0.58% | 324 |
| Jul 17, 2025 | 63.35 | 63.65 | 63.35 | 63.65 | 63.65 | 0.89% | 2,300 |
| Jul 16, 2025 | 63.06 | 63.13 | 62.69 | 63.09 | 63.09 | -0.10% | 6,000 |