iShares ESG Advanced MSCI EAFE Index ETF (TSX:XDSR)
Canada · Delayed Price · Currency is CAD 76.75
+2.13 (2.85%)
Nov 9, 2026, 4:00 PM EST
TSX:XDSR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 75.60 | 76.80 | 75.60 | 76.75 | 76.75 | 2.85% | 14,785 |
| Nov 6, 2026 | 74.71 | 74.94 | 74.62 | 74.62 | 74.62 | 0.05% | 1,070 |
| Nov 5, 2026 | 76.15 | 76.15 | 74.57 | 74.58 | 74.58 | -2.92% | 1,949 |
| Nov 4, 2026 | 76.42 | 76.83 | 76.42 | 76.82 | 76.82 | 1.85% | 1,711 |
| Nov 3, 2026 | 75.40 | 75.43 | 75.40 | 75.43 | 75.43 | -0.13% | 755 |
| Nov 2, 2026 | 75.85 | 75.85 | 75.53 | 75.53 | 75.53 | 0.27% | 2,193 |
| Oct 30, 2026 | 75.59 | 75.59 | 75.25 | 75.33 | 75.33 | -1.02% | 1,886 |
| Oct 29, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 0.36% | 166 |
| Oct 28, 2026 | 76.04 | 76.04 | 75.79 | 75.83 | 75.83 | -0.28% | 7,826 |
| Oct 27, 2026 | 75.90 | 76.09 | 75.87 | 76.04 | 76.04 | 1.25% | 3,153 |
| Oct 26, 2026 | 75.34 | 75.57 | 75.10 | 75.10 | 75.10 | 0.55% | 1,466 |
| Oct 23, 2026 | 74.36 | 74.79 | 74.36 | 74.69 | 74.69 | -0.67% | 978 |
| Oct 22, 2026 | 75.65 | 75.65 | 75.08 | 75.20 | 75.20 | -1.46% | 1,308 |
| Oct 21, 2026 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | 0.62% | 213 |
| Oct 20, 2026 | 75.84 | 75.96 | 75.72 | 75.84 | 75.84 | 0.35% | 4,420 |
| Oct 19, 2026 | 75.75 | 75.94 | 75.56 | 75.58 | 75.58 | -0.46% | 1,691 |
| Oct 16, 2026 | 76.86 | 76.86 | 75.92 | 75.93 | 75.93 | -0.86% | 3,129 |
| Oct 15, 2026 | 76.02 | 76.58 | 75.92 | 76.58 | 76.58 | 0.31% | 2,410 |
| Oct 14, 2026 | 76.74 | 76.74 | 76.32 | 76.35 | 76.35 | -0.94% | 3,778 |
| Oct 13, 2026 | 77.42 | 77.42 | 76.92 | 77.07 | 77.07 | -0.59% | 2,535 |
| Oct 9, 2026 | 77.32 | 77.53 | 77.32 | 77.53 | 77.53 | 1.07% | 1,603 |
| Oct 8, 2026 | 76.80 | 76.82 | 76.59 | 76.71 | 76.71 | -0.97% | 3,471 |
| Oct 7, 2026 | 77.43 | 77.54 | 77.43 | 77.46 | 77.46 | -0.91% | 611 |
| Oct 6, 2026 | 78.64 | 78.64 | 78.17 | 78.17 | 78.17 | -0.01% | 3,715 |
| Oct 5, 2026 | 78.10 | 78.23 | 78.10 | 78.18 | 78.18 | 0.01% | 1,719 |
| Oct 2, 2026 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | 1.43% | 235 |
| Oct 1, 2026 | 76.95 | 77.15 | 76.94 | 77.07 | 77.07 | -0.68% | 565 |
| Sep 30, 2026 | 78.02 | 78.02 | 77.60 | 77.60 | 77.60 | -0.13% | 347 |
| Sep 29, 2026 | 77.39 | 77.70 | 77.39 | 77.70 | 77.70 | -0.05% | 4,256 |
| Sep 28, 2026 | 77.88 | 77.89 | 77.74 | 77.74 | 77.74 | -0.18% | 1,136 |
| Sep 25, 2026 | 77.57 | 77.90 | 77.57 | 77.88 | 77.88 | 1.24% | 642 |
| Sep 24, 2026 | 76.70 | 76.93 | 76.70 | 76.93 | 76.93 | -1.50% | 1,615 |
| Sep 22, 2026 | 77.86 | 78.15 | 77.82 | 78.10 | 78.10 | 0.80% | 4,949 |
| Sep 21, 2026 | 77.90 | 77.90 | 77.13 | 77.48 | 77.48 | 1.51% | 1,361 |
| Sep 18, 2026 | 76.00 | 76.35 | 76.00 | 76.33 | 76.33 | -0.62% | 2,817 |
| Sep 17, 2026 | 76.77 | 76.80 | 76.71 | 76.80 | 76.80 | 1.15% | 644 |
| Sep 16, 2026 | 76.45 | 76.48 | 75.93 | 75.93 | 75.93 | - | 1,218 |
| Sep 15, 2026 | 76.05 | 76.05 | 75.88 | 75.93 | 75.93 | -0.69% | 6,705 |
| Sep 14, 2026 | 76.27 | 76.53 | 75.98 | 76.46 | 76.46 | -0.36% | 18,748 |
| Sep 11, 2026 | 77.08 | 77.08 | 76.74 | 76.74 | 76.74 | 1.27% | 1,523 |
| Sep 10, 2026 | 76.01 | 76.08 | 75.75 | 75.78 | 75.78 | -0.64% | 1,592 |
| Sep 9, 2026 | 76.70 | 76.70 | 76.22 | 76.27 | 76.27 | -1.04% | 1,280 |
| Sep 8, 2026 | 77.60 | 77.60 | 77.08 | 77.08 | 77.08 | -1.02% | 2,220 |
| Sep 4, 2026 | 77.97 | 77.97 | 77.80 | 77.87 | 77.87 | 0.52% | 1,047 |
| Sep 3, 2026 | 77.30 | 77.53 | 77.12 | 77.47 | 77.47 | 0.83% | 1,403 |
| Sep 2, 2026 | 76.77 | 76.83 | 76.71 | 76.83 | 76.83 | 0.18% | 660 |
| Sep 1, 2026 | 77.20 | 77.20 | 76.68 | 76.69 | 76.69 | -0.66% | 1,023 |
| Aug 31, 2026 | 78.01 | 78.01 | 77.20 | 77.20 | 77.20 | -0.57% | 2,236 |
| Aug 28, 2026 | 77.90 | 77.90 | 77.64 | 77.64 | 77.64 | -0.07% | 392 |
| Aug 27, 2026 | 77.56 | 77.74 | 77.56 | 77.70 | 77.70 | 0.01% | 469 |