iShares ESG Advanced MSCI EAFE Index ETF (TSX:XDSR)
Canada · Delayed Price · Currency is CAD 77.00
+0.57 (0.75%)
Aug 21, 2026, 3:47 PM EST
TSX:XDSR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 76.95 | 76.96 | 76.95 | 76.96 | - | 0.58% | 813 |
| 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 |
| Jul 10, 2026 | 77.16 | 77.32 | 76.74 | 77.20 | 77.20 | 0.38% | 5,461 |
| Jul 9, 2026 | 76.92 | 77.00 | 76.88 | 76.91 | 76.91 | 0.89% | 12,500 |
| Jul 8, 2026 | 75.87 | 76.23 | 75.53 | 76.23 | 76.23 | -0.66% | 6,253 |
| Jul 7, 2026 | 77.33 | 77.45 | 76.66 | 76.74 | 76.74 | -1.74% | 6,133 |
| Jul 6, 2026 | 77.92 | 78.16 | 77.92 | 78.10 | 78.10 | 0.04% | 1,863 |
| Jul 3, 2026 | 78.15 | 78.31 | 78.07 | 78.07 | 78.07 | 1.48% | 433 |
| Jul 2, 2026 | 77.23 | 77.35 | 76.59 | 76.93 | 76.93 | -0.59% | 5,060 |
| Jun 30, 2026 | 77.43 | 77.46 | 77.33 | 77.39 | 77.39 | 0.57% | 1,624 |
| Jun 29, 2026 | 76.24 | 76.95 | 76.24 | 76.95 | 76.95 | 1.25% | 2,839 |
| Jun 26, 2026 | 75.90 | 76.22 | 75.90 | 76.00 | 76.00 | -0.68% | 1,080 |
| Jun 25, 2026 | 77.25 | 77.25 | 76.42 | 76.52 | 76.52 | 0.70% | 7,020 |
| Jun 24, 2026 | 76.97 | 77.23 | 76.80 | 76.99 | 75.99 | 0.03% | 1,861 |
| Jun 23, 2026 | 76.95 | 77.29 | 76.95 | 76.96 | 75.96 | -2.27% | 3,299 |
| Jun 22, 2026 | 79.07 | 79.07 | 78.66 | 78.75 | 77.73 | 0.50% | 7,476 |
| Jun 19, 2026 | 78.14 | 81.55 | 78.14 | 78.36 | 77.35 | -0.22% | 6,852 |
| Jun 18, 2026 | 78.33 | 78.62 | 78.33 | 78.53 | 77.51 | 1.29% | 5,465 |
| Jun 17, 2026 | 77.81 | 78.31 | 77.52 | 77.53 | 76.53 | 0.68% | 4,670 |
| Jun 16, 2026 | 77.25 | 77.26 | 76.92 | 77.01 | 76.01 | 0.03% | 1,294 |
| Jun 15, 2026 | 77.17 | 77.18 | 76.99 | 76.99 | 75.99 | 1.14% | 7,668 |
| Jun 12, 2026 | 75.51 | 76.26 | 75.51 | 76.12 | 75.13 | 0.33% | 3,287 |
| Jun 11, 2026 | 73.90 | 75.97 | 73.90 | 75.87 | 74.89 | 3.46% | 10,298 |