iShares ESG Aware MSCI Canada Index ETF (TSX:XESG)
Canada flag Canada · Delayed Price · Currency is CAD
32.90
+0.09 (0.27%)
Jul 9, 2025, 11:34 AM EDT

TSX:XESG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202533.0133.0132.7532.8132.81-0.42%5,664
Jul 7, 202533.0433.1032.9332.9532.95-0.21%4,129
Jul 4, 202532.9533.0732.9533.0233.020.03%3,400
Jul 3, 202532.8833.0432.8833.0133.010.58%5,841
Jul 2, 202532.8932.8932.7532.8232.82-0.09%5,400
Jun 30, 202532.6332.8532.6332.8532.850.89%3,103
Jun 27, 202532.5732.6732.5632.5632.56-0.09%1,334
Jun 26, 202532.4632.5932.4432.5932.590.59%3,000
Jun 25, 202532.5532.5532.4032.4032.40-1.25%1,900
Jun 24, 202532.6732.8332.6232.8132.590.34%2,600
Jun 23, 202532.5732.7832.5732.7032.480.40%11,900
Jun 20, 202532.7932.7932.5432.5732.35-0.09%5,900
Jun 19, 202532.5832.6032.5832.6032.38-0.15%337
Jun 18, 202532.7432.7432.6432.6532.430.25%4,143
Jun 17, 202532.6732.6732.5532.5732.35-0.34%1,900
Jun 16, 202532.7532.7532.6532.6832.460.40%700
Jun 13, 202532.6432.6632.5332.5532.33-0.25%2,326
Jun 12, 202532.6032.6832.5732.6332.410.06%9,118
Jun 11, 202532.6332.6332.5132.6132.390.46%10,900
Jun 10, 202532.3932.4632.3832.4632.240.25%2,711
Jun 9, 202532.4732.4732.3832.3832.16-0.18%3,231
Jun 6, 202532.5032.5532.4132.4432.220.40%4,916
Jun 5, 202532.4032.4232.3132.3132.09-0.12%941
Jun 4, 202532.4732.4732.3032.3532.13-0.31%4,927
Jun 3, 202532.3932.4732.3132.4532.230.56%1,800
Jun 2, 202532.1332.2932.0932.2732.050.62%2,413
May 30, 202532.0932.0932.0732.0731.85-0.31%600
May 29, 202532.3832.3832.1432.1731.95-0.31%8,424
May 28, 202532.2332.3132.2332.2732.050.37%544
May 27, 202532.0632.1832.0632.1531.930.56%6,301
May 26, 202531.9132.0031.9131.9731.750.82%2,223
May 23, 202531.5931.7331.5931.7131.490.13%9,400
May 22, 202531.6331.7531.6331.6731.45-0.03%6,000
May 21, 202531.8231.8731.6431.6831.46-0.75%7,049
May 20, 202531.8031.9731.8031.9231.700.41%3,700
May 16, 202531.6931.8431.6931.7931.570.32%1,537
May 15, 202531.6131.7231.6131.6931.470.70%2,315
May 14, 202531.3831.4831.3331.4731.260.51%3,400
May 13, 202531.3131.4031.3131.3131.100.48%2,500
May 12, 202531.1731.1931.1431.1630.950.71%5,500
May 9, 202531.0631.0630.8930.9430.730.36%2,422
May 8, 202530.8230.9630.8130.8330.620.39%3,000
May 7, 202530.6530.7230.5730.7130.500.56%5,211
May 6, 202530.5530.5530.5030.5430.33-0.07%500
May 5, 202530.5630.6230.5630.5630.35-0.16%2,500
May 2, 202530.5430.6130.4330.6130.401.06%3,703
May 1, 202530.2830.4630.2530.2930.080.70%3,112
Apr 30, 202530.1430.1429.9230.0829.87-1.02%4,839
Apr 29, 202530.3630.3930.3630.3930.180.40%226
Apr 28, 202530.1130.2730.1130.2730.060.33%3,444