iShares ESG Advanced MSCI EAFE Index ETF (TSX:XDSR)
Canada · Delayed Price · Currency is CAD 78.10
+0.62 (0.80%)
Sep 22, 2026, 3:50 PM EST
TSX:XDSR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 77.84 | 77.90 | 77.69 | 77.69 | 77.69 | -0.22% | 1,812 |
| Aug 25, 2026 | 77.66 | 77.86 | 77.66 | 77.86 | 77.86 | 0.74% | 3,311 |
| Aug 24, 2026 | 76.87 | 77.33 | 76.87 | 77.29 | 77.29 | 0.34% | 781 |
| Aug 21, 2026 | 76.95 | 77.03 | 76.95 | 77.03 | 77.03 | 0.67% | 1,113 |
| Aug 20, 2026 | 76.58 | 76.58 | 76.52 | 76.52 | 76.52 | -0.49% | 487 |
| Aug 19, 2026 | 77.12 | 77.12 | 76.85 | 76.90 | 76.90 | -0.50% | 1,529 |
| Aug 18, 2026 | 77.67 | 77.67 | 77.23 | 77.29 | 77.29 | -1.34% | 1,605 |
| Aug 17, 2026 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | -0.04% | 475 |
| Aug 14, 2026 | 78.67 | 78.67 | 78.19 | 78.37 | 78.37 | -0.66% | 2,264 |
| Aug 13, 2026 | 78.67 | 78.94 | 78.67 | 78.89 | 78.89 | 0.37% | 1,787 |
| Aug 12, 2026 | 78.46 | 78.60 | 78.46 | 78.60 | 78.60 | 0.92% | 3,214 |
| Aug 11, 2026 | 77.86 | 77.88 | 77.86 | 77.88 | 77.88 | - | 318 |
| Aug 10, 2026 | 78.13 | 78.13 | 77.78 | 77.88 | 77.88 | -0.57% | 1,979 |
| Aug 7, 2026 | 78.56 | 78.56 | 78.17 | 78.33 | 78.33 | 0.66% | 1,794 |
| Aug 6, 2026 | 77.94 | 77.94 | 77.82 | 77.82 | 77.82 | -0.02% | 458 |
| Aug 5, 2026 | 77.96 | 77.99 | 77.84 | 77.84 | 77.84 | 0.01% | 1,902 |
| Aug 4, 2026 | 77.35 | 77.89 | 77.35 | 77.83 | 77.83 | 2.37% | 3,652 |
| Jul 31, 2026 | 75.82 | 76.10 | 75.82 | 76.03 | 76.03 | -0.45% | 559 |
| Jul 30, 2026 | 75.70 | 76.37 | 75.70 | 76.37 | 76.37 | 2.79% | 4,840 |
| Jul 29, 2026 | 74.84 | 75.31 | 74.30 | 74.30 | 74.30 | -1.29% | 12,130 |
| Jul 28, 2026 | 75.00 | 75.42 | 74.88 | 75.27 | 75.27 | -0.63% | 9,341 |
| Jul 27, 2026 | 75.66 | 75.75 | 75.15 | 75.75 | 75.75 | 0.49% | 4,465 |
| Jul 24, 2026 | 75.52 | 75.71 | 75.38 | 75.38 | 75.38 | 0.39% | 1,598 |
| Jul 23, 2026 | 74.78 | 75.09 | 74.78 | 75.09 | 75.09 | -1.20% | 13,885 |
| Jul 22, 2026 | 76.13 | 76.20 | 75.98 | 76.00 | 76.00 | -0.24% | 2,429 |
| Jul 21, 2026 | 75.63 | 76.22 | 75.63 | 76.18 | 76.18 | 1.83% | 763 |
| Jul 20, 2026 | 74.92 | 74.92 | 74.76 | 74.81 | 74.81 | -0.31% | 1,122 |
| Jul 17, 2026 | 75.04 | 75.07 | 74.78 | 75.04 | 75.04 | -0.92% | 1,480 |
| Jul 16, 2026 | 75.84 | 76.12 | 75.74 | 75.74 | 75.74 | -1.05% | 1,765 |
| Jul 15, 2026 | 76.48 | 76.64 | 76.21 | 76.54 | 76.54 | 0.18% | 1,568 |
| Jul 14, 2026 | 76.69 | 76.87 | 76.40 | 76.40 | 76.40 | 0.20% | 1,133 |
| Jul 13, 2026 | 76.39 | 76.70 | 76.20 | 76.25 | 76.25 | -1.23% | 2,893 |