Skip to main content
iShares ESG Aware MSCI EAFE Index ETF (TSX: XSEA)
Canada flag Canada · Delayed Price · Currency is CAD
26.36
+0.05 (0.19%)
Dec 24, 2024, 12:59 PM EST

XSEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202426.3226.3626.3226.3626.360.19%1,140
Dec 23, 202426.1126.3126.1126.3126.310.77%829
Dec 20, 202425.8226.1525.8226.1126.11-0.23%1,600
Dec 19, 202426.2026.2026.1726.1726.17-0.46%1,000
Dec 18, 202426.7026.7026.2926.2926.29-1.98%1,545
Dec 17, 202426.8426.8426.8226.8226.820.19%1,300
Dec 16, 202426.7726.7726.7426.7726.77-0.04%800
Dec 13, 202426.7826.7826.7826.7826.78-0.11%100
Dec 12, 202426.9026.9426.7626.8126.81-0.33%2,000
Dec 11, 202426.8126.9026.7926.9026.900.41%2,900
Dec 10, 202426.7826.7926.7826.7926.79-0.92%316
Dec 9, 202427.0627.0626.9927.0427.040.37%3,613
Dec 6, 202427.0527.0526.9426.9426.940.56%1,330
Dec 5, 202426.8026.8026.7926.7926.790.37%800
Dec 4, 202426.7826.7826.6726.6926.69-0.07%2,400
Dec 3, 202426.6526.7226.6526.7126.710.72%1,200
Dec 2, 202426.4526.5326.4526.5226.520.61%1,800
Nov 29, 202426.2226.3626.2226.3626.361.15%410
Nov 28, 202426.0526.0626.0526.0626.060.42%320
Nov 27, 202426.0226.0225.9525.9525.95-1,000
Nov 26, 202426.2026.2025.9525.9525.95-0.04%400
Nov 25, 202426.0026.0025.9125.9625.960.35%400
Nov 22, 202425.6025.8725.6025.8725.870.54%6,500
Nov 21, 202425.6025.7325.6025.7325.730.04%1,202
Nov 20, 202425.7025.7225.6125.7225.72-0.12%700
Nov 19, 202425.6025.7525.6025.7525.75-0.27%4,000
Nov 18, 202425.7025.8425.7025.8225.82-0.23%1,400
Nov 15, 202425.8025.8925.8025.8825.88-1,300
Nov 14, 202425.9325.9325.8825.8825.880.74%710
Nov 13, 202425.6525.7625.6525.6925.69-0.39%1,419
Nov 12, 202426.0026.0025.7225.7925.79-1.86%1,542
Nov 11, 202426.2926.3026.2226.2826.280.31%3,420
Nov 8, 202426.1326.2026.1226.2026.20-0.61%1,309
Nov 7, 202426.3226.3626.3226.3626.361.00%600
Nov 6, 202426.0826.1026.0826.1026.10-1.17%1,229
Nov 5, 202426.4026.4126.3826.4126.410.65%1,701
Nov 4, 202426.3326.3726.2326.2426.24-0.46%1,532
Nov 1, 202426.4026.4226.3626.3626.360.57%3,900
Oct 31, 202426.3126.3126.0726.2126.21-1.09%6,300
Oct 30, 202426.4926.5026.4726.5026.50-0.53%3,802
Oct 29, 202426.6526.6526.6426.6426.64-0.15%800
Oct 28, 202426.6226.7126.6226.6826.680.57%4,930
Oct 25, 202426.4926.5326.4226.5326.530.49%17,804
Oct 24, 202426.4026.4026.4026.4026.400.49%421
Oct 23, 202426.3026.3026.2726.2726.27-1.02%3,300
Oct 22, 202426.5026.5426.5026.5426.54-0.34%5,705
Oct 21, 202426.7826.7826.6326.6326.63-0.93%6,310
Oct 18, 202426.9826.9826.8826.8826.880.15%3,531
Oct 17, 202426.8426.8426.8426.8426.840.52%500
Oct 16, 202426.7226.7226.6326.7026.700.04%5,200
Oct 15, 202427.0927.0926.6926.6926.69-1.29%3,138
Oct 11, 202427.0127.0427.0127.0427.040.67%1,300
Oct 10, 202426.8526.8626.8226.8626.860.04%822
Oct 9, 202426.7826.8526.7826.8526.850.52%2,600
Oct 8, 202426.6326.7126.6326.7126.710.38%1,319
Oct 7, 202426.6126.6126.6126.6126.61-0.37%3,136
Oct 4, 202426.6226.7126.6226.7126.71-0.04%300
Oct 3, 202426.7226.7226.7226.7226.72--
Oct 2, 202426.7226.7226.7226.7226.72-0.07%1,935
Oct 1, 202426.7726.7726.6726.7426.74-0.48%4,000
Sep 30, 202426.9827.0026.8726.8726.87-0.81%800
Sep 27, 202427.0927.0927.0927.0927.09-0.33%300
Sep 26, 202427.0827.1927.0827.1827.182.18%1,800
Sep 25, 202426.6026.6026.6026.6026.60-0.26%400
Sep 24, 202426.7026.7026.6626.6726.67-0.07%3,428
Sep 23, 202426.7026.7026.5626.6926.690.04%2,806
Sep 20, 202426.6426.6826.6426.6826.68-0.82%600
Sep 19, 202426.8126.9026.8126.9026.901.82%900
Sep 18, 202426.4826.5126.4226.4226.42-0.53%2,600
Sep 17, 202426.4826.5626.4826.5626.560.08%510
Sep 16, 202426.5426.5426.5426.5426.540.30%1,200
Sep 13, 202426.4126.4626.3626.4626.460.72%3,200
Sep 12, 202426.1426.2726.1426.2726.271.70%800
Sep 11, 202425.8325.8325.8325.8325.830.23%144
Sep 10, 202425.8825.8825.7725.7725.77-1.34%600
Sep 9, 202426.1226.1226.1126.1226.121.08%800
Sep 6, 202426.1626.1625.8425.8425.84-1.41%1,639
Sep 5, 202426.1726.2126.1426.2126.210.34%1,223
Sep 4, 202426.1626.2126.1226.1226.12-1.25%2,528
Sep 3, 202426.4226.4526.4226.4526.45-0.60%400
Aug 30, 202426.6526.6526.6126.6126.61-0.49%1,000
Aug 29, 202426.7426.7426.7426.7426.740.91%200
Aug 28, 202426.5526.5626.4626.5026.50-0.04%3,500
Aug 27, 202426.5126.5726.5126.5126.510.08%7,104
Aug 26, 202426.4826.4926.4626.4926.49-0.67%2,600
Aug 23, 202426.6026.6726.6026.6726.671.18%620
Aug 22, 202426.4126.4126.3626.3626.36-0.23%624
Aug 21, 202426.4126.4326.4126.4226.420.38%1,100
Aug 20, 202426.3326.3326.3226.3226.32-0.15%400
Aug 19, 202426.3626.3626.3626.3626.360.69%1,800
Aug 16, 202426.1726.1826.1726.1826.181.24%1,124
Aug 15, 202425.8625.8625.8625.8625.860.62%225
Aug 14, 202425.7025.7025.7025.7025.70--
Aug 13, 202425.6825.7025.6825.7025.702.07%600
Aug 12, 202425.1825.1825.1825.1825.18-0.28%431
Aug 9, 202425.1525.2625.1525.2525.250.16%2,631
Aug 8, 202425.1425.2125.1425.2125.211.41%2,608
Aug 7, 202425.1025.1624.8624.8624.860.44%7,100
Aug 6, 202425.0025.0024.5724.7524.75-2.06%9,000
Aug 2, 202425.3825.3825.1425.2725.27-2.36%7,700