Skip to main content
iShares ESG Equity ETF Portfolio (TSX:GEQT)
Canada flag Canada · Delayed Price · Currency is CAD
76.59
-0.34 (-0.44%)
Dec 5, 2025, 3:41 PM EST

TSX:GEQT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202577.0077.0076.5976.5976.59-0.44%4,535
Dec 4, 202576.5476.9476.5476.9376.930.75%1,346
Dec 3, 202576.3276.3676.3276.3676.360.16%332
Dec 2, 202576.3176.3176.2476.2476.240.25%1,562
Dec 1, 202576.0776.1775.9676.0576.05-0.43%1,960
Nov 28, 202576.3876.3876.3876.3876.38-0.40%292
Nov 27, 202576.4776.6976.4776.6976.690.25%2,154
Nov 26, 202576.0576.5076.0576.5076.500.88%1,042
Nov 25, 202575.1975.8375.1975.8375.830.90%1,191
Nov 24, 202574.3875.2174.3875.1575.151.16%3,333
Nov 21, 202573.8974.3873.3274.2974.290.94%2,366
Nov 20, 202575.3275.5173.5873.6073.60-1.02%2,871
Nov 19, 202573.9174.3673.9174.3674.360.72%4,369
Nov 18, 202573.7074.0473.4173.8373.83-0.98%7,242
Nov 17, 202575.3975.3974.4074.5674.56-1.19%4,707
Nov 14, 202574.8875.6574.3475.4675.46-0.01%1,934
Nov 13, 202576.3476.3475.4775.4775.47-1.69%1,232
Nov 12, 202576.3476.7976.3476.7776.770.59%871
Nov 11, 202576.4476.4476.3276.3276.320.62%876
Nov 10, 202576.1076.1375.8575.8575.850.78%1,582
Nov 7, 202575.1775.2675.1375.2675.26-0.71%985
Nov 6, 202576.6576.6575.5075.8075.80-1.20%1,399
Nov 5, 202576.4176.8876.4176.7276.720.77%6,172
Nov 4, 202575.9576.4575.9576.1376.13-1.33%4,924
Nov 3, 202577.7877.7877.1077.1677.160.09%1,083
Oct 31, 202577.2577.2576.9177.0977.09-1,121
Oct 30, 202577.0577.0977.0577.0977.09-0.21%1,833
Oct 29, 202577.7777.7777.2377.2577.250.06%744
Oct 28, 202577.0577.2077.0577.2077.200.19%597
Oct 27, 202577.0577.0577.0577.0577.050.78%2,381
Oct 24, 202576.4576.4576.4576.4576.450.47%706
Oct 23, 202575.8976.1375.8976.0976.090.82%2,096
Oct 22, 202576.0076.0075.0975.4775.47-0.61%2,360
Oct 21, 202575.9975.9975.8375.9375.93-0.68%1,902
Oct 20, 202576.4276.4576.4276.4576.450.98%814
Oct 17, 202575.7775.7775.5075.7175.71-0.07%1,920
Oct 16, 202576.1576.1575.7675.7675.76-0.46%721
Oct 15, 202576.5076.5076.1176.1176.110.41%1,095
Oct 14, 202575.3075.9175.2075.8075.801.90%2,906
Oct 10, 202576.3176.3174.3974.3974.39-2.26%6,266
Oct 9, 202576.4076.4076.1176.1176.11-0.11%524
Oct 8, 202576.1776.1976.1676.1976.190.66%1,128
Oct 7, 202576.5476.5475.6975.6975.69-0.71%1,766
Oct 6, 202576.5376.5376.1576.2376.230.20%5,406
Oct 3, 202575.7776.2875.7776.0876.080.41%3,631
Oct 2, 202575.7075.7775.7075.7775.770.70%785
Oct 1, 202574.6775.2474.6775.2475.240.88%3,831
Sep 30, 202574.7674.7674.5874.5874.580.03%1,124
Sep 29, 202574.2674.5674.2674.5674.560.63%935
Sep 26, 202574.2174.2173.8574.0974.090.39%2,003
Sep 25, 202573.7373.8173.3673.8073.80-0.27%3,935
Sep 24, 202574.4074.4074.0074.0074.00-0.42%1,163
Sep 23, 202574.6274.6274.1774.3174.14-0.52%1,055
Sep 22, 202573.9974.7073.9974.7074.530.81%1,736
Sep 19, 202574.3574.3573.8274.1073.930.08%1,641
Sep 18, 202574.0174.2774.0174.0473.870.87%4,294
Sep 17, 202573.4773.4773.3673.4073.23-0.10%1,187
Sep 16, 202573.8473.8473.3673.4773.30-0.38%1,625
Sep 15, 202574.1174.1173.7573.7573.58-0.27%1,130
Sep 12, 202574.3674.3673.8973.9573.78-0.28%1,709
Sep 11, 202573.9874.1673.9874.1673.990.84%711
Sep 10, 202573.6673.6673.5473.5473.370.31%863
Sep 9, 202573.2973.3173.2973.3173.140.12%808
Sep 8, 202572.6073.2272.6073.2273.050.34%3,851
Sep 5, 202572.9573.3072.7172.9772.800.51%2,563
Sep 4, 202572.4072.6072.4072.6072.431.02%2,186
Sep 3, 202572.0872.0871.8771.8771.700.17%920
Sep 2, 202571.7671.7671.3271.7571.58-0.39%921
Aug 29, 202572.0072.0372.0072.0371.86-0.73%552
Aug 28, 202572.7572.7572.5672.5672.39-0.08%988
Aug 27, 202572.6272.6272.6272.6272.450.21%589
Aug 26, 202572.2772.4872.2772.4772.300.14%1,424
Aug 25, 202572.7672.7672.3772.3772.20-0.37%1,714
Aug 22, 202572.3072.6572.3072.6472.471.06%934
Aug 21, 202571.9671.9671.8871.8871.71-0.11%516
Aug 20, 202571.5071.9671.5071.9671.790.03%2,762
Aug 19, 202572.5472.5471.9471.9471.77-0.33%2,872
Aug 18, 202572.0572.1872.0172.1872.010.11%1,521
Aug 15, 202572.1072.1071.9372.1071.93-0.04%3,737
Aug 14, 202572.0472.1371.9472.1371.96-0.21%5,676
Aug 13, 202571.9072.3071.9072.2872.110.64%3,231
Aug 12, 202571.7371.8271.6271.8271.650.76%1,140
Aug 11, 202571.4171.5171.2771.2871.12-0.01%2,011
Aug 8, 202571.4471.4871.2971.2971.130.42%1,423
Aug 7, 202571.7671.7670.9970.9970.83-0.07%1,729
Aug 6, 202571.0471.0471.0471.0470.880.78%1,775
Aug 5, 202571.0871.0870.4970.4970.331.32%722
Aug 1, 202569.9669.9669.2869.5769.41-1.22%2,730
Jul 31, 202571.5271.5270.4370.4370.27-1.36%3,680
Jul 30, 202571.4071.4071.4071.4071.240.66%437
Jul 29, 202571.3571.3570.9370.9370.77-0.03%2,045
Jul 28, 202570.6171.0170.6170.9570.790.06%2,150
Jul 25, 202570.8570.9270.8170.9170.750.28%1,052
Jul 24, 202570.5070.7570.5070.7170.550.30%2,664
Jul 23, 202570.5070.5070.5070.5070.340.87%1,381
Jul 22, 202569.8969.8969.8969.8969.73-0.43%392
Jul 21, 202570.4670.4670.1970.1970.030.07%4,072
Jul 18, 202570.1470.1470.1470.1469.98-0.28%433
Jul 17, 202570.0070.3470.0070.3470.181.21%766
Jul 16, 202569.4069.5269.4069.5069.34-0.59%746