iShares ESG Aware MSCI EAFE Index ETF (TSX:XSEA)
Canada flag Canada · Delayed Price · Currency is CAD
31.12
-0.36 (-1.14%)
Oct 7, 2025, 3:59 PM EDT

TSX:XSEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202531.4631.5031.4631.4831.480.35%2,500
Oct 3, 202531.3631.3731.3631.3731.370.74%300
Oct 2, 202531.0931.1431.0931.1431.140.29%719
Oct 1, 202531.0031.0530.9131.0531.050.94%1,200
Sep 30, 202530.6430.7630.6430.7630.760.59%2,144
Sep 29, 202530.5830.5830.5430.5830.580.33%1,900
Sep 26, 202530.5430.5430.4830.4830.480.36%406
Sep 25, 202530.3030.3730.1630.3730.37-0.20%2,737
Sep 24, 202530.4830.4830.4330.4330.43-0.16%429
Sep 23, 202530.6530.6630.3830.4830.480.20%800
Sep 22, 202530.2630.4730.2630.4230.420.53%2,505
Sep 19, 202530.4230.4730.2130.2630.26-0.69%2,600
Sep 18, 202530.3630.4730.3630.4730.470.89%3,300
Sep 17, 202530.3430.3530.2030.2030.20-0.26%3,312
Sep 16, 202530.3130.3830.2830.2830.28-0.69%2,236
Sep 15, 202530.4530.4930.4530.4930.490.13%1,200
Sep 12, 202530.4830.4830.3330.4530.45-0.07%6,932
Sep 11, 202530.4730.4730.4730.4730.470.53%200
Sep 10, 202530.3630.3630.2930.3130.310.07%1,000
Sep 9, 202530.2030.2930.2030.2930.290.30%1,031
Sep 8, 202530.2530.2730.2030.2030.200.60%3,700
Sep 5, 202529.9530.0629.9530.0230.020.74%1,109
Sep 4, 202529.8229.8929.8029.8029.800.64%1,800
Sep 3, 202529.4929.6129.4429.6129.610.71%1,130
Sep 2, 202529.6829.6829.4029.4029.40-1.21%4,138
Aug 29, 202529.7429.7629.6929.7629.76-0.27%2,900
Aug 28, 202529.9129.9329.8429.8429.840.17%1,701
Aug 27, 202529.8829.8829.7929.7929.79-0.50%4,011
Aug 26, 202530.0230.0529.9429.9429.94-0.63%1,601
Aug 25, 202530.3030.3030.0630.1330.13-0.69%2,000
Aug 22, 202530.4430.4430.3430.3430.340.50%1,500
Aug 21, 202530.1330.1930.1330.1930.19-0.30%200
Aug 20, 202530.2130.2830.2130.2830.280.53%731
Aug 19, 202530.1330.1530.1230.1230.120.23%401
Aug 18, 202530.0430.0529.9830.0530.05-0.27%1,703
Aug 15, 202530.1430.1429.9830.1330.130.67%1,947
Aug 14, 202529.8329.9329.8329.9329.930.44%635
Aug 13, 202529.8229.8229.8029.8029.800.20%1,015
Aug 12, 202529.5029.7429.5029.7429.741.26%2,622
Aug 11, 202529.3729.3929.3629.3729.37-0.27%3,000
Aug 8, 202529.4029.4529.4029.4529.450.82%805
Aug 7, 202529.1329.2229.1329.2129.210.69%1,600
Aug 6, 202528.9929.0228.9929.0129.010.21%3,500
Aug 5, 202529.0029.0028.8028.9528.951.26%10,832
Aug 1, 202528.6028.6028.4828.5928.59-0.80%1,700
Jul 31, 202528.9428.9628.7828.8228.82-0.79%3,247
Jul 30, 202529.1329.2029.0029.0529.05-0.27%12,907
Jul 29, 202529.0229.1329.0229.1329.13-1.15%1,100
Jul 28, 202529.4729.4729.4729.4729.47--
Jul 25, 202529.3729.4729.3629.4729.470.20%2,511