iShares ESG Aware MSCI Canada Index ETF (TSX:XESG)
Canada
· Delayed Price · Currency is CAD 31.16
+0.22 (0.71%)
May 12, 2025, 3:58 PM EDT
TSX:XESG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 31.17 | 31.19 | 31.14 | 31.16 | 31.16 | 0.71% | 5,142 |
| May 9, 2025 | 31.06 | 31.06 | 30.89 | 30.94 | 30.94 | 0.36% | 2,422 |
| May 8, 2025 | 30.82 | 30.96 | 30.81 | 30.83 | 30.83 | 0.39% | 3,000 |
| May 7, 2025 | 30.65 | 30.72 | 30.57 | 30.71 | 30.71 | 0.56% | 5,211 |
| May 6, 2025 | 30.55 | 30.55 | 30.50 | 30.54 | 30.54 | -0.07% | 500 |
| May 5, 2025 | 30.56 | 30.62 | 30.56 | 30.56 | 30.56 | -0.16% | 2,500 |
| May 2, 2025 | 30.54 | 30.61 | 30.43 | 30.61 | 30.61 | 1.06% | 3,703 |
| May 1, 2025 | 30.28 | 30.46 | 30.25 | 30.29 | 30.29 | 0.70% | 3,112 |
| Apr 30, 2025 | 30.14 | 30.14 | 29.92 | 30.08 | 30.08 | -1.02% | 4,839 |
| Apr 29, 2025 | 30.36 | 30.39 | 30.36 | 30.39 | 30.39 | 0.40% | 226 |
| Apr 28, 2025 | 30.11 | 30.27 | 30.11 | 30.27 | 30.27 | 0.33% | 3,444 |
| Apr 25, 2025 | 29.99 | 30.17 | 29.99 | 30.17 | 30.17 | - | 3,804 |
| Apr 24, 2025 | 29.90 | 30.17 | 29.82 | 30.17 | 30.17 | 1.07% | 4,904 |
| Apr 23, 2025 | 29.86 | 29.97 | 29.80 | 29.85 | 29.85 | 1.02% | 10,300 |
| Apr 22, 2025 | 29.59 | 29.69 | 29.54 | 29.55 | 29.55 | 1.20% | 16,036 |
| Apr 21, 2025 | 29.41 | 29.41 | 29.03 | 29.20 | 29.20 | -0.88% | 3,300 |
| Apr 17, 2025 | 29.47 | 29.59 | 29.46 | 29.46 | 29.46 | 0.31% | 6,734 |
| Apr 16, 2025 | 29.34 | 29.47 | 29.19 | 29.37 | 29.37 | 0.07% | 5,727 |
| Apr 15, 2025 | 29.30 | 29.37 | 29.23 | 29.35 | 29.35 | 0.96% | 5,700 |
| Apr 14, 2025 | 29.05 | 29.17 | 29.02 | 29.07 | 29.07 | 1.22% | 2,907 |
| Apr 11, 2025 | 28.38 | 28.75 | 28.17 | 28.72 | 28.72 | 2.61% | 15,213 |
| Apr 10, 2025 | 28.51 | 28.51 | 27.75 | 27.99 | 27.99 | -3.25% | 6,528 |
| Apr 9, 2025 | 27.15 | 28.93 | 27.13 | 28.93 | 28.93 | 5.97% | 7,900 |
| Apr 8, 2025 | 28.30 | 28.30 | 27.18 | 27.30 | 27.30 | -1.73% | 6,400 |
| Apr 7, 2025 | 27.01 | 27.93 | 27.00 | 27.78 | 27.78 | -1.31% | 9,400 |
| Apr 4, 2025 | 28.95 | 28.95 | 27.98 | 28.15 | 28.15 | -4.96% | 9,800 |
| Apr 3, 2025 | 29.86 | 29.98 | 29.60 | 29.62 | 29.62 | -3.99% | 3,700 |
| Apr 2, 2025 | 30.23 | 30.85 | 30.23 | 30.85 | 30.85 | 1.28% | 17,200 |
| Apr 1, 2025 | 30.26 | 30.48 | 30.26 | 30.46 | 30.46 | 0.46% | 2,700 |
| Mar 31, 2025 | 29.87 | 30.40 | 29.87 | 30.32 | 30.32 | 0.63% | 3,235 |
| Mar 28, 2025 | 30.31 | 30.32 | 30.13 | 30.13 | 30.13 | -1.37% | 3,500 |
| Mar 27, 2025 | 30.52 | 30.55 | 30.49 | 30.55 | 30.55 | -0.10% | 2,900 |
| Mar 26, 2025 | 30.85 | 30.85 | 30.55 | 30.58 | 30.58 | -1.32% | 2,432 |
| Mar 25, 2025 | 30.99 | 31.06 | 30.97 | 30.99 | 30.80 | 0.16% | 9,003 |
| Mar 24, 2025 | 30.75 | 30.94 | 30.75 | 30.94 | 30.75 | 1.38% | 4,139 |
| Mar 21, 2025 | 30.52 | 30.52 | 30.37 | 30.52 | 30.33 | -0.36% | 2,236 |
| Mar 20, 2025 | 30.48 | 30.70 | 30.48 | 30.63 | 30.44 | 0.16% | 2,408 |
| Mar 19, 2025 | 30.31 | 30.65 | 30.31 | 30.58 | 30.39 | 1.49% | 11,100 |
| Mar 18, 2025 | 30.07 | 30.14 | 30.07 | 30.13 | 29.95 | -0.36% | 7,402 |
| Mar 17, 2025 | 29.95 | 30.27 | 29.95 | 30.24 | 30.06 | 1.04% | 5,200 |
| Mar 14, 2025 | 29.67 | 29.97 | 29.67 | 29.93 | 29.75 | 1.49% | 800 |
| Mar 13, 2025 | 29.73 | 29.79 | 29.37 | 29.49 | 29.31 | -1.14% | 5,400 |
| Mar 12, 2025 | 29.78 | 29.85 | 29.62 | 29.83 | 29.65 | 1.05% | 2,700 |
| Mar 11, 2025 | 29.60 | 29.60 | 29.42 | 29.52 | 29.34 | -0.47% | 3,900 |
| Mar 10, 2025 | 29.74 | 29.74 | 29.49 | 29.66 | 29.48 | -1.23% | 4,900 |
| Mar 7, 2025 | 30.02 | 30.04 | 30.02 | 30.03 | 29.85 | 0.74% | 3,230 |
| Mar 6, 2025 | 29.93 | 30.09 | 29.80 | 29.81 | 29.63 | -1.16% | 2,200 |
| Mar 5, 2025 | 29.86 | 30.16 | 29.86 | 30.16 | 29.98 | 0.60% | 6,601 |
| Mar 4, 2025 | 30.06 | 30.13 | 29.60 | 29.98 | 29.80 | -1.25% | 8,700 |
| Mar 3, 2025 | 30.97 | 30.97 | 30.33 | 30.36 | 30.17 | -1.68% | 8,708 |