Toronto - Delayed Quote CAD

iShares ESG Advanced MSCI Canada Index ETF (XCSR.TO)

79.65
+0.31
+(0.39%)
At close: May 14 at 3:55:01 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 14, 202579.2179.6579.2179.6579.655,200
May 13, 202579.3779.5079.2679.3579.352,000
May 12, 202579.8979.8979.0279.1679.164,500
May 9, 202578.8278.8278.4278.4778.473,900
May 8, 202577.9078.5777.9078.3578.351,900
May 7, 202578.1378.1677.7978.1578.153,900
May 6, 202577.6977.7877.5677.7177.711,700
May 5, 202577.6977.9177.5577.8377.831,300
May 2, 202577.5277.6377.4877.6077.601,800
May 1, 202577.3277.4576.9577.3877.382,700
Apr 30, 202576.6777.1676.3177.1677.164,300
Apr 29, 202576.6177.1476.6177.1277.121,700
Apr 28, 202576.7676.7676.5776.7276.721,000
Apr 25, 202576.3676.4476.0676.4476.445,600
Apr 24, 202575.9076.4075.8376.3776.3711,500
Apr 23, 202575.4475.9975.4475.5175.513,100
Apr 22, 202574.3974.7674.2874.6574.658,400
Apr 21, 202574.0674.2873.3273.7573.754,900
Apr 17, 202574.3174.3874.0274.1974.19900
Apr 16, 202574.2374.2573.7674.2574.251,600
Apr 15, 202573.5474.1573.5474.1374.137,700
Apr 14, 202573.2473.4273.0073.3573.351,800
Apr 11, 202571.1272.3971.1272.3772.373,200
Apr 10, 202571.8171.8170.0970.7570.756,300
Apr 9, 202568.6072.8768.5172.7272.7217,000
Apr 8, 202571.4071.5768.4769.0769.0721,200
Apr 7, 202569.5070.4169.1170.0070.008,900
Apr 4, 202572.4672.4670.3370.6870.6872,300
Apr 3, 202574.6474.6573.8573.8573.854,600
Apr 2, 202575.7376.4075.7376.4076.40700
Apr 1, 202575.3375.8375.3375.8375.832,200
Mar 31, 202574.7875.6974.5775.5175.513,600
Mar 28, 202576.1076.1075.0575.0975.096,300
Mar 27, 202576.2376.4176.1076.4176.41600
Mar 26, 2025 0.442 Dividend
Mar 26, 202576.3276.3876.2576.3876.38600
Mar 25, 202577.6577.8877.6077.6077.1664,000
Mar 24, 202576.7677.5176.7677.3176.872,000
Mar 21, 202575.9876.2975.8076.2975.861,800
Mar 20, 202576.5676.5676.4476.4676.021,100
Mar 19, 202575.8876.6075.8876.5676.121,800
Mar 18, 202576.0376.0375.2075.4074.972,800
Mar 17, 202575.4775.8975.3775.8875.453,700
Mar 14, 202574.5175.2474.3275.1974.762,900
Mar 13, 202574.6176.2471.5574.0373.618,600
Mar 12, 202574.8475.0074.2874.8074.376,600
Mar 11, 202575.0375.0374.1774.4774.052,800
Mar 10, 202575.1175.2374.6874.8574.422,100
Mar 7, 202575.6776.3875.4076.3275.892,500
Mar 6, 202576.6076.6775.7775.9175.482,900
Mar 5, 202575.9376.6975.9376.6976.2560,700
Mar 4, 202576.6476.6475.3476.1775.745,100
Mar 3, 202578.4178.8377.0577.0576.616,300
Feb 28, 202577.5178.3377.3078.3377.888,600
Feb 27, 202578.3578.3777.6677.6677.2261,200
Feb 26, 202578.5078.7078.2678.4878.031,900
Feb 25, 202577.4378.0477.4377.8977.451,700
Feb 24, 202577.4777.8677.2177.6977.254,600
Feb 21, 202578.1078.1077.2977.2976.851,300
Feb 20, 202578.8678.8678.3378.5778.122,000
Feb 19, 202578.6679.0378.5478.9778.521,500
Feb 18, 202578.6779.0578.5079.0278.573,600
Feb 14, 202579.0479.0478.6278.6278.172,400
Feb 13, 202578.7179.0678.7179.0678.613,300
Feb 12, 202578.1378.5178.0078.3677.912,100
Feb 11, 202578.3878.7478.3878.7478.292,700
Feb 10, 202578.7578.8578.6978.7278.272,700
Feb 7, 202578.3578.3577.8078.0077.562,100
Feb 6, 202578.5278.5777.9978.2077.7525,700
Feb 5, 202577.6078.1077.5678.1077.6627,300
Feb 4, 202577.4077.5777.3177.3176.871,600
Feb 3, 202575.5080.0075.5077.2576.814,300
Jan 31, 202578.9878.9878.0378.0577.613,500
Jan 30, 202578.6778.8278.6178.7678.312,400
Jan 29, 202577.5277.7377.2677.6677.223,200
Jan 28, 202577.1577.6177.1577.5977.156,000
Jan 27, 202576.4676.6676.4476.6176.174,100
Jan 24, 202576.8277.1376.8277.0176.576,100
Jan 23, 202576.4976.6876.4976.6876.241,300
Jan 22, 202576.3876.4576.2576.4476.003,300
Jan 21, 202575.9776.1975.9676.1475.714,600
Jan 20, 202575.7775.8975.4275.5175.088,000
Jan 17, 202575.3675.6975.3675.4975.063,600
Jan 16, 202574.9675.1674.9175.0074.572,100
Jan 15, 202574.9274.9274.6274.7074.272,200
Jan 14, 202573.9273.9673.6673.9573.5311,200
Jan 13, 202573.9473.9473.5973.8873.463,400
Jan 10, 202574.9675.2074.0074.4774.051,700
Jan 9, 202575.0975.5875.0975.3674.93900
Jan 8, 202574.9075.2374.6675.2374.805,000
Jan 7, 202575.7175.7174.8174.8774.442,600
Jan 6, 202576.3076.3075.4375.4575.0297,300
Jan 3, 202575.5375.7675.5375.6875.251,800
Jan 2, 202575.5575.5574.9975.1874.756,600
Dec 31, 202474.9774.9774.8474.9574.521,800
Dec 30, 2024 0.383 Dividend
Dec 30, 202475.5575.5574.2774.6774.246,200
Dec 30, 2024 991:1000 Stock Splits
Dec 27, 202476.2776.3976.0776.3175.4911,694
Dec 24, 202476.3076.5076.3076.4675.641,883
Dec 23, 202475.7276.3175.7276.3175.491,387
Dec 20, 202475.2376.3575.2376.0875.27115,848
Dec 19, 202476.1776.1775.5375.6574.843,369
Dec 18, 202477.6177.7675.8875.8875.072,081
Dec 17, 202477.3577.9077.3577.8677.031,288
Dec 16, 202478.1978.1977.8777.8777.04595
Dec 13, 202477.8378.0477.8377.9977.161,189
Dec 12, 202478.5478.5478.2578.2577.421,685
Dec 11, 202478.7479.0378.7078.9878.143,766
Dec 10, 202478.7178.7178.3878.3877.542,180
Dec 9, 202478.9979.1078.7178.7977.954,856
Dec 6, 202478.9179.1878.8478.8778.0344,100
Dec 5, 202478.2178.5078.1778.4577.611,288
Dec 4, 202478.1578.4778.1178.2677.434,360
Dec 3, 202477.9178.0577.8578.0577.222,676
Dec 2, 202478.0678.0677.6277.8677.034,856
Nov 29, 202477.8678.0877.8678.0877.252,180
Nov 28, 202477.6477.6877.5977.5976.76595
Nov 27, 202477.6377.6377.2477.2476.411,883
Nov 26, 202476.8877.3476.6977.3476.511,883
Nov 25, 202476.8877.2476.8877.0176.195,252
Nov 22, 202476.7476.9176.7476.8175.993,072
Nov 21, 202476.1976.6576.1976.6575.831,883
Nov 20, 202475.6175.6975.4575.6974.881,288
Nov 19, 202475.2975.6975.0975.6774.861,685
Nov 18, 202475.8075.8175.4675.5774.762,874
Nov 15, 202475.4375.4375.1175.3474.531,982
Nov 14, 202476.0276.0275.6575.6674.852,874
Nov 13, 202475.6376.0275.6376.0175.201,487
Nov 12, 202475.8275.8975.5375.7474.933,865
Nov 11, 202474.6775.0474.6774.6773.871,387
Nov 8, 202474.7674.7674.4574.6673.864,559
Nov 7, 202474.4874.8874.4874.8474.042,180
Nov 6, 202473.9574.0473.3074.0473.253,270
Nov 5, 202473.2373.5573.2373.5172.733,568
Nov 4, 202473.0973.3172.9973.1272.343,865
Nov 1, 202472.9073.2272.9073.1072.328,721
Oct 31, 202473.1773.1772.5572.7371.962,676
Oct 30, 202473.7873.9973.6273.8373.0438,748
Oct 29, 202473.8074.0773.8074.0573.262,577
Oct 28, 202473.7573.9573.7573.8573.071,090
Oct 25, 202473.7373.9173.3973.4272.642,973
Oct 24, 202473.3773.8373.3773.8373.051,784
Oct 23, 202473.9173.9173.3573.6172.831,189
Oct 22, 202473.8174.0273.6774.0273.232,874
Oct 21, 202474.2574.2573.9173.9173.12496
Oct 18, 202473.9674.2573.9674.2273.421,288
Oct 17, 202473.5173.6673.5173.6672.881,387
Oct 16, 202473.3273.4473.2273.3072.523,171
Oct 15, 202472.9573.1372.9573.1072.325,451
Oct 11, 202472.8673.1072.8672.9472.165,153
Oct 10, 202472.2872.4272.1072.4071.63991
Oct 9, 202472.1272.4572.1272.4571.68595
Oct 8, 202471.8171.9671.8171.9571.18694
Oct 7, 202471.8571.8571.6271.8371.06595
Oct 4, 202472.1372.2472.0672.1571.384,063
Oct 3, 202471.7871.7871.2671.5470.785,649
Oct 2, 202472.0772.0871.8971.9671.191,883
Oct 1, 202471.7571.9571.7371.9571.182,874
Sep 30, 202471.8872.1571.6572.1571.382,973
Sep 27, 202472.2272.2272.0672.0671.29496
Sep 26, 202472.2372.5372.2372.4471.673,369
Sep 25, 202471.8571.8571.7371.7370.961,883
Sep 24, 2024 0.42886 Dividend
Sep 24, 202471.8171.9171.7571.8871.111,487
Sep 23, 202472.0772.1771.8671.8670.661,487
Sep 20, 202472.0172.1271.9072.0970.891,090
Sep 19, 202471.7672.0171.7672.0170.815,351
Sep 18, 202471.1471.7170.9971.0469.861,387
Sep 17, 202471.3971.5371.1771.2270.041,685
Sep 16, 202471.0971.3270.9271.3270.143,369
Sep 13, 202470.9171.0270.8370.9269.742,676
Sep 12, 202470.1170.4970.1170.4869.312,874
Sep 11, 202468.8569.7668.8569.7668.601,586
Sep 10, 202468.5268.8568.2668.8567.711,387
Sep 9, 202468.8768.8768.6868.7067.562,378
Sep 6, 202468.6568.7267.9167.9166.781,090
Sep 5, 202468.5468.6768.4668.5167.371,685
Sep 4, 202468.4868.5868.3168.5867.442,081
Sep 3, 202468.5868.5868.3168.3967.255,351
Aug 30, 202469.1169.1168.8469.0667.925,748
Aug 29, 202468.9569.1368.7768.7767.631,487
Aug 28, 202468.3168.4468.3068.4467.304,757
Aug 27, 202468.7368.9068.7268.8367.691,982
Aug 26, 202469.1869.1968.9469.0267.8852,127
Aug 23, 202468.5569.0268.5569.0167.874,757
Aug 22, 202468.4668.4668.3068.3067.171,189
Aug 21, 202468.5168.8068.5168.8067.663,568
Aug 20, 202468.3768.4168.2668.4167.27396
Aug 19, 202468.3268.4968.3268.4367.292,378
Aug 16, 202467.9968.1267.9968.1266.991,487
Aug 15, 202467.5567.8867.5467.8366.711,487
Aug 14, 202466.5466.9066.4666.9065.792,874
Aug 13, 202466.0566.4266.0566.4265.324,658
Aug 12, 202465.7065.7665.5665.6364.541,189
Aug 9, 202465.4165.5665.3565.5664.471,685
Aug 8, 202464.8965.4564.8965.4564.363,171
Aug 7, 202465.4665.4664.3564.3563.281,288
Aug 6, 202465.1365.1363.9864.4163.341,883
Aug 2, 202464.7165.1764.7165.1764.091,685
Aug 1, 202467.7567.7566.3866.5865.479,018
Jul 31, 202467.5967.9167.5967.8466.722,478
Jul 30, 202467.1867.2867.0967.0965.9810,901
Jul 29, 202467.1067.1066.9067.0865.97694
Jul 26, 202467.1467.2167.0067.1666.052,081
Jul 25, 202466.3466.8166.1866.5965.482,279
Jul 24, 202466.9567.1466.6366.6965.58892
Jul 23, 202467.1567.2967.1467.1666.051,189
Jul 22, 202466.8267.1766.8267.1266.012,478
Jul 19, 202466.8566.8566.6066.7465.63892
Jul 18, 202467.2867.2866.5766.7465.631,090
Jul 17, 202467.3467.3467.0667.2066.093,568
Jul 16, 202466.8867.6366.8867.6366.515,550
Jul 15, 202466.6166.9066.5466.7765.664,063
Jul 12, 202466.3966.7666.3966.5665.451,982
Jul 11, 202465.9066.2165.9066.1465.041,487
Jul 10, 202465.3665.6665.3665.6664.571,784
Jul 9, 202464.8664.9764.8664.9363.86793
Jul 8, 202464.7564.9664.6264.9663.891,586
Jul 5, 202465.1065.1064.8564.8763.802,081
Jul 4, 202465.0865.1365.0665.0663.98892
Jul 3, 202465.0665.0664.8564.9963.921,685
Jul 2, 202463.7264.1363.7064.1363.062,775
Jun 28, 202464.1764.1763.7763.9262.852,577
Jun 27, 202463.6964.0563.6964.0562.981,387
Jun 26, 202463.4963.5763.4963.5762.52396
Jun 25, 202463.4063.5363.3463.5362.4812,586
Jun 24, 202463.9864.0863.7764.0763.002,577
Jun 21, 202463.2363.4263.0763.4062.355,252
Jun 20, 202463.3163.4363.1963.2762.2212,388
Jun 19, 202463.2963.4563.1863.2362.182,478
Jun 18, 202463.5863.6763.4463.4462.3914,766
Jun 17, 202463.2463.4963.1963.4562.401,982
Jun 14, 202463.4763.6463.4763.6462.59892
Jun 13, 202464.2864.2863.7263.7862.732,775
Jun 12, 202464.6864.7164.3164.4363.362,378
Jun 11, 202464.4064.4064.1164.1163.04595
Jun 10, 202464.3664.6764.3664.6763.60694
Jun 7, 202464.4364.5964.3964.4563.383,171
Jun 6, 202464.6464.9364.6464.7763.701,090
Jun 5, 202464.6064.8564.5464.7263.659,811
Jun 4, 202464.1864.2064.0864.2063.131,784
Jun 3, 202464.7764.7764.3564.5163.446,342
May 31, 202464.4164.4163.9764.1663.0927,649
May 30, 202463.8564.4163.8564.3063.234,856
May 29, 202464.0664.2663.7363.7362.686,937
May 28, 202464.9064.9064.7464.8863.815,054
May 27, 202465.0765.1465.0765.1464.062,081
May 24, 202464.9465.0364.9364.9363.862,478
May 23, 202464.5264.5764.3964.5763.50892
May 22, 202465.3465.3665.0265.0864.001,883
May 21, 202465.2865.3665.2865.3664.272,180
May 17, 202465.2065.3365.1365.2964.20892
May 16, 202464.8464.9764.8464.9363.861,982
May 15, 202464.9664.9864.8964.9063.83793
May 14, 202464.8364.8364.5564.6763.60892

Related Tickers