Skip to main content
iShares ESG Aware MSCI EAFE Index ETF (TSX: XSEA)
Canada flag Canada · Delayed Price · Currency is CAD
27.20
+0.26 (0.97%)
Feb 5, 2025, 3:59 PM EST

TSX:XSEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202527.1027.1027.1027.1027.100.59%272
Feb 4, 202527.0027.0326.9326.9426.94-0.88%1,612
Feb 3, 202527.1827.1827.1827.1827.18-0.98%240
Jan 31, 202527.4927.4927.3527.4527.45-0.94%800
Jan 30, 202527.4327.7127.4327.7127.712.21%600
Jan 29, 202527.1127.1127.1127.1127.11-0.07%1,000
Jan 28, 202527.1827.1826.9827.1327.13-0.07%3,600
Jan 27, 202527.1027.1527.1027.1527.150.48%5,622
Jan 24, 202527.0627.0627.0227.0227.020.11%739
Jan 23, 202526.8726.9926.8726.9926.990.75%900
Jan 22, 202526.8326.8426.7926.7926.79-0.11%1,115
Jan 21, 202526.8126.8226.8126.8226.821.40%339
Jan 20, 202526.3926.8426.1526.4526.45-0.30%3,035
Jan 17, 202526.4326.5326.4226.5326.530.99%1,500
Jan 16, 202526.2126.2726.1226.2726.270.96%1,118
Jan 15, 202526.1126.1126.0226.0226.021.21%700
Jan 14, 202525.6425.7325.6425.7125.71-0.04%610
Jan 13, 202525.4825.7225.4825.7225.72-0.73%2,200
Jan 10, 202526.0026.0025.7925.9125.91-1.33%5,300
Jan 9, 202526.2426.2626.2426.2626.260.42%4,809
Jan 8, 202526.1526.1526.1526.1526.15-0.27%113
Jan 7, 202526.3326.3326.1526.2226.220.15%2,600
Jan 6, 202526.2026.2526.1226.1826.180.23%2,900
Jan 3, 202526.0126.1226.0126.1226.121.08%3,100
Jan 2, 202526.0426.0825.8425.8425.84-0.15%600
Dec 31, 202425.9225.9225.8225.8825.88-0.50%24,500
Dec 30, 202426.1326.1326.0126.0126.01-1.81%1,737
Dec 27, 202426.3426.5226.3426.4926.190.49%2,100
Dec 24, 202426.3226.3626.3226.3626.060.19%1,140
Dec 23, 202426.1126.3126.1126.3126.010.77%829
Dec 20, 202425.8226.1525.8226.1125.82-0.23%1,600
Dec 19, 202426.2026.2026.1726.1725.88-0.46%1,000
Dec 18, 202426.7026.7026.2926.2925.99-1.98%1,545
Dec 17, 202426.8426.8426.8226.8226.520.19%1,300
Dec 16, 202426.7726.7726.7426.7726.47-0.04%800
Dec 13, 202426.7826.7826.7826.7826.48-0.11%100
Dec 12, 202426.9026.9426.7626.8126.51-0.33%2,000
Dec 11, 202426.8126.9026.7926.9026.600.41%2,900
Dec 10, 202426.7826.7926.7826.7926.49-0.92%316
Dec 9, 202427.0627.0626.9927.0426.740.37%3,613
Dec 6, 202427.0527.0526.9426.9426.640.56%1,330
Dec 5, 202426.8026.8026.7926.7926.490.37%800
Dec 4, 202426.7826.7826.6726.6926.39-0.07%2,400
Dec 3, 202426.6526.7226.6526.7126.410.72%1,200
Dec 2, 202426.4526.5326.4526.5226.220.61%1,800
Nov 29, 202426.2226.3626.2226.3626.061.15%410
Nov 28, 202426.0526.0626.0526.0625.770.42%320
Nov 27, 202426.0226.0225.9525.9525.66-1,000
Nov 26, 202426.2026.2025.9525.9525.66-0.04%400
Nov 25, 202426.0026.0025.9125.9625.670.35%400
Nov 22, 202425.6025.8725.6025.8725.580.54%6,500
Nov 21, 202425.6025.7325.6025.7325.440.04%1,202
Nov 20, 202425.7025.7225.6125.7225.43-0.12%700
Nov 19, 202425.6025.7525.6025.7525.46-0.27%4,000
Nov 18, 202425.7025.8425.7025.8225.53-0.23%1,400
Nov 15, 202425.8025.8925.8025.8825.59-1,300
Nov 14, 202425.9325.9325.8825.8825.590.74%710
Nov 13, 202425.6525.7625.6525.6925.40-0.39%1,419
Nov 12, 202426.0026.0025.7225.7925.50-1.86%1,542
Nov 11, 202426.2926.3026.2226.2825.980.31%3,420
Nov 8, 202426.1326.2026.1226.2025.90-0.61%1,309
Nov 7, 202426.3226.3626.3226.3626.061.00%600
Nov 6, 202426.0826.1026.0826.1025.81-1.17%1,229
Nov 5, 202426.4026.4126.3826.4126.110.65%1,701
Nov 4, 202426.3326.3726.2326.2425.94-0.46%1,532
Nov 1, 202426.4026.4226.3626.3626.060.57%3,900
Oct 31, 202426.3126.3126.0726.2125.91-1.09%6,300
Oct 30, 202426.4926.5026.4726.5026.20-0.53%3,802
Oct 29, 202426.6526.6526.6426.6426.34-0.15%800
Oct 28, 202426.6226.7126.6226.6826.380.57%4,930
Oct 25, 202426.4926.5326.4226.5326.230.49%17,804
Oct 24, 202426.4026.4026.4026.4026.100.49%421
Oct 23, 202426.3026.3026.2726.2725.97-1.02%3,300
Oct 22, 202426.5026.5426.5026.5426.24-0.34%5,705
Oct 21, 202426.7826.7826.6326.6326.33-0.93%6,310
Oct 18, 202426.9826.9826.8826.8826.580.15%3,531
Oct 17, 202426.8426.8426.8426.8426.540.52%500
Oct 16, 202426.7226.7226.6326.7026.400.04%5,200
Oct 15, 202427.0927.0926.6926.6926.39-1.29%3,138
Oct 11, 202427.0127.0427.0127.0426.740.67%1,300
Oct 10, 202426.8526.8626.8226.8626.560.04%822
Oct 9, 202426.7826.8526.7826.8526.550.52%2,600
Oct 8, 202426.6326.7126.6326.7126.410.38%1,319
Oct 7, 202426.6126.6126.6126.6126.31-0.37%3,136
Oct 4, 202426.6226.7126.6226.7126.41-0.04%300
Oct 3, 202426.7226.7226.7226.7226.42--
Oct 2, 202426.7226.7226.7226.7226.42-0.07%1,935
Oct 1, 202426.7726.7726.6726.7426.44-0.48%4,000
Sep 30, 202426.9827.0026.8726.8726.57-0.81%800
Sep 27, 202427.0927.0927.0927.0926.78-0.33%300
Sep 26, 202427.0827.1927.0827.1826.872.18%1,800
Sep 25, 202426.6026.6026.6026.6026.30-0.26%400
Sep 24, 202426.7026.7026.6626.6726.37-0.07%3,428
Sep 23, 202426.7026.7026.5626.6926.390.04%2,806
Sep 20, 202426.6426.6826.6426.6826.38-0.82%600
Sep 19, 202426.8126.9026.8126.9026.601.82%900
Sep 18, 202426.4826.5126.4226.4226.12-0.53%2,600
Sep 17, 202426.4826.5626.4826.5626.260.08%510
Sep 16, 202426.5426.5426.5426.5426.240.30%1,200
Sep 13, 202426.4126.4626.3626.4626.160.72%3,200