iShares ESG Advanced MSCI EAFE Index ETF (TSX:XDSR)
Canada
· Delayed Price · Currency is CAD 58.38
+0.45 (0.78%)
Apr 17, 2025, 11:12 AM EDT
TSX:XDSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 58.38 | 58.38 | 58.38 | 58.38 | 58.37 | 0.78% | 411 |
| Apr 16, 2025 | 58.53 | 58.53 | 57.93 | 57.93 | 57.93 | -1.41% | 246 |
| Apr 15, 2025 | 58.28 | 58.82 | 58.28 | 58.76 | 58.76 | 1.57% | 3,900 |
| Apr 14, 2025 | 57.59 | 57.98 | 57.44 | 57.85 | 57.85 | 1.00% | 6,000 |
| Apr 11, 2025 | 56.49 | 57.30 | 56.20 | 57.28 | 57.28 | 2.52% | 8,107 |
| Apr 10, 2025 | 56.74 | 56.75 | 55.60 | 55.87 | 55.87 | -3.77% | 4,200 |
| Apr 9, 2025 | 54.43 | 58.06 | 54.24 | 58.06 | 58.06 | 8.24% | 11,200 |
| Apr 8, 2025 | 56.09 | 56.10 | 53.64 | 53.64 | 53.64 | -1.40% | 6,233 |
| Apr 7, 2025 | 54.62 | 55.40 | 53.71 | 54.40 | 54.40 | -2.42% | 2,035 |
| Apr 4, 2025 | 57.22 | 57.22 | 55.69 | 55.75 | 55.75 | -5.12% | 7,900 |
| Apr 3, 2025 | 58.82 | 59.01 | 58.76 | 58.76 | 58.76 | -3.10% | 1,026 |
| Apr 2, 2025 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | -0.28% | 738 |
| Apr 1, 2025 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | 0.58% | - |
| Mar 31, 2025 | 60.46 | 60.46 | 60.27 | 60.46 | 60.46 | -1.18% | 2,400 |
| Mar 28, 2025 | 61.15 | 61.18 | 61.08 | 61.18 | 61.18 | -1.08% | 1,800 |
| Mar 27, 2025 | 61.62 | 61.85 | 61.62 | 61.85 | 61.85 | 0.49% | 1,017 |
| Mar 26, 2025 | 61.89 | 61.89 | 61.53 | 61.55 | 61.55 | -1.66% | 2,400 |
| Mar 25, 2025 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | 0.37% | 231 |
| Mar 24, 2025 | 62.17 | 62.36 | 62.17 | 62.36 | 62.36 | -0.08% | 931 |
| Mar 21, 2025 | 62.40 | 62.41 | 62.37 | 62.41 | 62.41 | -0.64% | 900 |
| Mar 20, 2025 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | -0.60% | 200 |
| Mar 19, 2025 | 62.90 | 63.33 | 62.90 | 63.19 | 63.19 | 0.35% | 3,200 |
| Mar 18, 2025 | 62.68 | 63.05 | 62.68 | 62.97 | 62.97 | 0.35% | 7,405 |
| Mar 17, 2025 | 62.75 | 62.75 | 62.64 | 62.75 | 62.75 | 0.14% | 3,100 |
| Mar 14, 2025 | 62.16 | 62.66 | 62.16 | 62.66 | 62.66 | 1.38% | 812 |
| Mar 13, 2025 | 61.74 | 61.95 | 61.74 | 61.81 | 61.81 | -0.74% | 1,200 |
| Mar 12, 2025 | 62.17 | 62.27 | 62.04 | 62.27 | 62.27 | 0.50% | 800 |
| Mar 11, 2025 | 62.14 | 62.30 | 61.96 | 61.96 | 61.96 | -0.56% | 1,200 |
| Mar 10, 2025 | 63.90 | 63.90 | 62.26 | 62.31 | 62.31 | -1.78% | 848 |
| Mar 7, 2025 | 63.02 | 63.44 | 63.02 | 63.44 | 63.44 | 1.16% | 2,400 |
| Mar 6, 2025 | 63.12 | 63.12 | 62.57 | 62.71 | 62.71 | -1.37% | 3,530 |
| Mar 5, 2025 | 62.92 | 63.58 | 62.92 | 63.58 | 63.58 | 1.19% | 1,700 |
| Mar 4, 2025 | 61.95 | 63.08 | 61.95 | 62.83 | 62.83 | -0.03% | 1,205 |
| Mar 3, 2025 | 62.75 | 62.95 | 62.71 | 62.85 | 62.85 | 1.42% | 4,500 |
| Feb 28, 2025 | 62.18 | 62.18 | 61.70 | 61.97 | 61.97 | -0.96% | 2,300 |
| Feb 27, 2025 | 62.65 | 62.65 | 62.30 | 62.57 | 62.57 | 0.24% | 2,307 |
| Feb 26, 2025 | 62.78 | 62.78 | 62.42 | 62.42 | 62.42 | -0.05% | 2,336 |
| Feb 25, 2025 | 62.37 | 62.45 | 62.22 | 62.45 | 62.45 | 0.84% | 812 |
| Feb 24, 2025 | 61.90 | 61.96 | 61.73 | 61.93 | 61.93 | -0.13% | 3,500 |
| Feb 21, 2025 | 62.05 | 62.07 | 61.93 | 62.01 | 62.01 | 0.02% | 2,300 |
| Feb 20, 2025 | 61.84 | 62.00 | 61.84 | 62.00 | 62.00 | 0.03% | 700 |
| Feb 19, 2025 | 61.68 | 61.98 | 61.68 | 61.98 | 61.98 | -0.37% | 3,437 |
| Feb 18, 2025 | 62.27 | 62.27 | 62.21 | 62.21 | 62.21 | 0.61% | 1,000 |
| Feb 14, 2025 | 61.88 | 61.88 | 61.80 | 61.83 | 61.83 | -0.08% | 303 |
| Feb 13, 2025 | 61.80 | 61.88 | 61.80 | 61.88 | 61.88 | 0.65% | 500 |
| Feb 12, 2025 | 61.09 | 61.48 | 61.09 | 61.48 | 61.48 | -0.03% | 400 |
| Feb 11, 2025 | 61.21 | 61.50 | 61.21 | 61.50 | 61.50 | 0.41% | 400 |
| Feb 10, 2025 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 0.28% | 139 |
| Feb 7, 2025 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | -0.62% | 1,200 |
| Feb 6, 2025 | 61.44 | 61.51 | 61.37 | 61.46 | 61.46 | 0.23% | 9,600 |