iShares ESG Aware MSCI Canada Index ETF (TSX:XESG)
32.91
+0.10 (0.30%)
Jul 9, 2025, 2:37 PM EDT
TSX:XESG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 9, 2025 | 32.85 | 32.93 | 32.85 | 32.91 | 32.91 | 0.30% | 5,069 |
Jul 8, 2025 | 33.01 | 33.01 | 32.75 | 32.81 | 32.81 | -0.42% | 5,700 |
Jul 7, 2025 | 33.04 | 33.10 | 32.93 | 32.95 | 32.95 | -0.21% | 4,129 |
Jul 4, 2025 | 32.95 | 33.07 | 32.95 | 33.02 | 33.02 | 0.03% | 3,400 |
Jul 3, 2025 | 32.88 | 33.04 | 32.88 | 33.01 | 33.01 | 0.58% | 5,841 |
Jul 2, 2025 | 32.89 | 32.89 | 32.75 | 32.82 | 32.82 | -0.09% | 5,400 |
Jun 30, 2025 | 32.63 | 32.85 | 32.63 | 32.85 | 32.85 | 0.89% | 3,103 |
Jun 27, 2025 | 32.57 | 32.67 | 32.56 | 32.56 | 32.56 | -0.09% | 1,334 |
Jun 26, 2025 | 32.46 | 32.59 | 32.44 | 32.59 | 32.59 | 0.59% | 3,000 |
Jun 25, 2025 | 32.55 | 32.55 | 32.40 | 32.40 | 32.40 | -1.25% | 1,900 |
Jun 24, 2025 | 32.67 | 32.83 | 32.62 | 32.81 | 32.59 | 0.34% | 2,600 |
Jun 23, 2025 | 32.57 | 32.78 | 32.57 | 32.70 | 32.48 | 0.40% | 11,900 |
Jun 20, 2025 | 32.79 | 32.79 | 32.54 | 32.57 | 32.35 | -0.09% | 5,900 |
Jun 19, 2025 | 32.58 | 32.60 | 32.58 | 32.60 | 32.38 | -0.15% | 337 |
Jun 18, 2025 | 32.74 | 32.74 | 32.64 | 32.65 | 32.43 | 0.25% | 4,143 |
Jun 17, 2025 | 32.67 | 32.67 | 32.55 | 32.57 | 32.35 | -0.34% | 1,900 |
Jun 16, 2025 | 32.75 | 32.75 | 32.65 | 32.68 | 32.46 | 0.40% | 700 |
Jun 13, 2025 | 32.64 | 32.66 | 32.53 | 32.55 | 32.33 | -0.25% | 2,326 |
Jun 12, 2025 | 32.60 | 32.68 | 32.57 | 32.63 | 32.41 | 0.06% | 9,118 |
Jun 11, 2025 | 32.63 | 32.63 | 32.51 | 32.61 | 32.39 | 0.46% | 10,900 |
Jun 10, 2025 | 32.39 | 32.46 | 32.38 | 32.46 | 32.24 | 0.25% | 2,711 |
Jun 9, 2025 | 32.47 | 32.47 | 32.38 | 32.38 | 32.16 | -0.18% | 3,231 |
Jun 6, 2025 | 32.50 | 32.55 | 32.41 | 32.44 | 32.22 | 0.40% | 4,916 |
Jun 5, 2025 | 32.40 | 32.42 | 32.31 | 32.31 | 32.09 | -0.12% | 941 |
Jun 4, 2025 | 32.47 | 32.47 | 32.30 | 32.35 | 32.13 | -0.31% | 4,927 |
Jun 3, 2025 | 32.39 | 32.47 | 32.31 | 32.45 | 32.23 | 0.56% | 1,800 |
Jun 2, 2025 | 32.13 | 32.29 | 32.09 | 32.27 | 32.05 | 0.62% | 2,413 |
May 30, 2025 | 32.09 | 32.09 | 32.07 | 32.07 | 31.85 | -0.31% | 600 |
May 29, 2025 | 32.38 | 32.38 | 32.14 | 32.17 | 31.95 | -0.31% | 8,424 |
May 28, 2025 | 32.23 | 32.31 | 32.23 | 32.27 | 32.05 | 0.37% | 544 |
May 27, 2025 | 32.06 | 32.18 | 32.06 | 32.15 | 31.93 | 0.56% | 6,301 |
May 26, 2025 | 31.91 | 32.00 | 31.91 | 31.97 | 31.75 | 0.82% | 2,223 |
May 23, 2025 | 31.59 | 31.73 | 31.59 | 31.71 | 31.49 | 0.13% | 9,400 |
May 22, 2025 | 31.63 | 31.75 | 31.63 | 31.67 | 31.45 | -0.03% | 6,000 |
May 21, 2025 | 31.82 | 31.87 | 31.64 | 31.68 | 31.46 | -0.75% | 7,049 |
May 20, 2025 | 31.80 | 31.97 | 31.80 | 31.92 | 31.70 | 0.41% | 3,700 |
May 16, 2025 | 31.69 | 31.84 | 31.69 | 31.79 | 31.57 | 0.32% | 1,537 |
May 15, 2025 | 31.61 | 31.72 | 31.61 | 31.69 | 31.47 | 0.70% | 2,315 |
May 14, 2025 | 31.38 | 31.48 | 31.33 | 31.47 | 31.26 | 0.51% | 3,400 |
May 13, 2025 | 31.31 | 31.40 | 31.31 | 31.31 | 31.10 | 0.48% | 2,500 |
May 12, 2025 | 31.17 | 31.19 | 31.14 | 31.16 | 30.95 | 0.71% | 5,500 |
May 9, 2025 | 31.06 | 31.06 | 30.89 | 30.94 | 30.73 | 0.36% | 2,422 |
May 8, 2025 | 30.82 | 30.96 | 30.81 | 30.83 | 30.62 | 0.39% | 3,000 |
May 7, 2025 | 30.65 | 30.72 | 30.57 | 30.71 | 30.50 | 0.56% | 5,211 |
May 6, 2025 | 30.55 | 30.55 | 30.50 | 30.54 | 30.33 | -0.07% | 500 |
May 5, 2025 | 30.56 | 30.62 | 30.56 | 30.56 | 30.35 | -0.16% | 2,500 |
May 2, 2025 | 30.54 | 30.61 | 30.43 | 30.61 | 30.40 | 1.06% | 3,703 |
May 1, 2025 | 30.28 | 30.46 | 30.25 | 30.29 | 30.08 | 0.70% | 3,112 |
Apr 30, 2025 | 30.14 | 30.14 | 29.92 | 30.08 | 29.87 | -1.02% | 4,839 |
Apr 29, 2025 | 30.36 | 30.39 | 30.36 | 30.39 | 30.18 | 0.40% | 226 |