Skip to main content
iShares ESG Aware MSCI Canada Index ETF (TSX:XESG)
Canada flag Canada · Delayed Price · Currency is CAD
30.95
+0.07 (0.23%)
Mar 3, 2025, 10:09 AM EST

TSX:XESG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202530.9730.9730.9130.9530.950.23%1,681
Feb 28, 202530.6230.8830.5630.8830.880.72%2,680
Feb 27, 202530.6930.8430.6630.6630.66-0.26%2,400
Feb 26, 202530.8630.9030.7430.7430.740.29%3,100
Feb 25, 202530.6330.7230.4630.6530.650.16%4,025
Feb 24, 202530.6730.7030.6030.6030.60-37,800
Feb 21, 202530.7830.7830.5830.6030.60-1.54%1,600
Feb 20, 202531.1631.1631.0031.0831.08-0.32%3,700
Feb 19, 202531.2331.2331.0831.1831.18-0.29%6,600
Feb 18, 202531.1231.2731.0631.2731.270.58%7,900
Feb 14, 202531.2031.2031.0531.0931.09-0.77%2,504
Feb 13, 202531.3431.3431.3231.3331.330.29%520
Feb 12, 202531.1431.2431.1431.2431.24-0.41%2,300
Feb 11, 202531.2731.3731.2731.3731.370.26%1,739
Feb 10, 202531.2631.3731.2631.2931.290.74%3,622
Feb 7, 202531.1631.1630.9631.0631.06-0.06%2,900
Feb 6, 202531.3431.3531.0031.0831.08-0.38%23,200
Feb 5, 202530.9931.2030.9631.2031.201.17%35,700
Feb 4, 202530.8331.0530.8330.8430.840.03%10,733
Feb 3, 202528.5130.9828.5130.8330.83-1.22%10,308
Jan 31, 202531.5331.5731.2131.2131.21-0.83%2,400
Jan 30, 202531.2631.5831.2631.4731.471.12%2,042
Jan 29, 202531.1331.1431.0331.1231.120.13%7,600
Jan 28, 202530.9931.0830.9431.0831.080.48%3,600
Jan 27, 202530.9030.9930.8330.9330.93-0.61%10,000
Jan 24, 202531.1431.1531.1031.1231.120.06%2,310
Jan 23, 202531.0131.1031.0131.1031.100.42%4,733
Jan 22, 202531.1031.1030.9730.9730.97-0.06%1,400
Jan 21, 202530.9330.9930.9330.9930.990.42%3,600
Jan 20, 202530.7630.9430.7130.8630.860.36%10,300
Jan 17, 202530.5830.7530.5830.7530.750.99%3,800
Jan 16, 202530.4130.4930.4130.4530.45-0.03%600
Jan 15, 202530.5130.5130.4130.4630.460.93%4,639
Jan 14, 202530.0730.2230.0530.1830.180.37%5,500
Jan 13, 202530.1530.1530.0730.0730.07-0.96%4,248
Jan 10, 202530.3330.4530.2930.3630.36-1.08%4,748
Jan 9, 202530.7130.7430.6830.6930.690.10%2,403
Jan 8, 202530.5530.6630.4830.6630.660.36%4,941
Jan 7, 202530.7630.8430.5030.5530.55-0.29%8,600
Jan 6, 202530.9130.9130.6430.6430.64-0.26%6,200
Jan 3, 202530.6030.7230.6030.7230.720.72%6,900
Jan 2, 202530.4930.6030.4230.5030.500.66%2,410
Dec 31, 202430.2930.3230.1730.3030.300.43%1,412
Dec 30, 202430.1230.1729.9630.1730.17-0.89%6,410
Dec 27, 202430.4130.5730.3830.4430.26-0.29%2,779
Dec 24, 202430.3630.5330.3630.5330.350.36%3,852
Dec 23, 202430.1330.4230.1330.4230.240.73%5,900
Dec 20, 202429.8430.3429.8430.2030.020.87%2,029
Dec 19, 202430.2030.2029.9429.9429.76-1.48%6,058
Dec 18, 202430.6930.7730.3930.3930.21-1.17%1,599
Dec 17, 202430.6330.7630.6330.7530.57-0.19%4,862
Dec 16, 202430.8830.9230.8030.8130.63-0.29%9,513
Dec 13, 202431.0631.0630.9030.9030.71-0.52%3,125
Dec 12, 202431.0631.2431.0131.0630.87-0.83%3,765
Dec 11, 202431.2231.3731.2231.3231.130.48%10,806
Dec 10, 202431.2831.2831.1731.1730.98-0.42%3,263
Dec 9, 202431.4731.5631.3031.3031.11-0.25%3,673
Dec 6, 202431.4931.4931.3831.3831.19-0.10%1,757
Dec 5, 202431.3831.4531.2931.4131.220.29%1,860
Dec 4, 202431.3531.3931.2431.3231.13-12,724
Dec 3, 202431.2831.3531.2431.3231.130.19%3,521
Dec 2, 202431.1431.2831.1431.2631.07-0.16%3,504
Nov 29, 202431.2931.3131.2831.3131.120.38%4,167
Nov 28, 202431.0831.2331.0831.1931.000.35%4,570
Nov 27, 202431.0731.1331.0731.0830.890.19%3,541
Nov 26, 202430.9431.0330.9031.0230.83-0.19%4,889
Nov 25, 202431.1431.1431.0831.0830.890.03%1,330
Nov 22, 202431.0431.1131.0431.0730.880.13%10,688
Nov 21, 202430.6631.0330.6631.0330.841.64%5,223
Nov 20, 202430.4630.5430.4430.5330.350.16%12,043
Nov 19, 202430.2830.4830.2830.4830.300.10%3,472
Nov 18, 202430.4130.5030.4130.4530.270.33%2,784
Nov 15, 202430.2930.3530.2930.3530.17-0.49%2,291
Nov 14, 202430.4630.5430.4530.5030.320.39%2,901
Nov 13, 202430.3130.3830.2830.3830.200.56%2,554
Nov 12, 202430.3730.3730.1730.2130.030.40%3,522
Nov 11, 202430.1330.2330.0930.0929.910.07%4,911
Nov 8, 202430.0530.0730.0530.0729.89-0.40%488
Nov 7, 202429.9930.1929.9930.1930.011.11%1,777
Nov 6, 202429.8029.8629.6429.8629.681.19%2,933
Nov 5, 202429.4529.5529.4529.5129.330.58%2,058
Nov 4, 202429.3529.4629.3129.3429.16-0.07%6,367
Nov 1, 202429.4129.4429.3129.3629.180.17%4,337
Oct 31, 202429.5429.5429.2529.3129.13-1.28%2,226
Oct 30, 202429.7529.7529.6329.6929.51-21,327
Oct 29, 202429.6929.6929.6029.6929.51-0.10%6,510
Oct 28, 202429.5629.7329.5629.7229.540.24%5,741
Oct 25, 202429.7629.7629.6029.6529.47-0.13%18,146
Oct 24, 202429.5529.6929.5429.6929.510.27%1,273
Oct 23, 202429.6629.6729.6129.6129.43-0.84%826
Oct 22, 202429.6729.8629.6729.8629.680.13%6,584
Oct 21, 202429.9729.9729.8229.8229.64-0.43%748
Oct 18, 202429.8529.9629.8529.9529.770.67%3,828
Oct 17, 202429.7829.7829.7529.7529.570.40%1,954
Oct 16, 202429.5929.6429.5929.6329.450.51%4,953
Oct 15, 202429.4229.4929.4029.4829.300.07%8,178
Oct 11, 202429.3029.5429.3029.4629.280.65%4,678
Oct 10, 202429.1929.2729.1729.2729.090.27%2,567
Oct 9, 202429.1929.1929.1929.1929.020.59%3,025
Oct 8, 202428.9229.0228.9129.0228.85-0.07%4,125