iShares ESG Equity ETF Portfolio (TSX:GEQT)
Canada
· Delayed Price · Currency is CAD 76.51
+0.66 (0.87%)
Mar 9, 2026, 3:45 PM EST
TSX:GEQT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 76.45 | 76.45 | 75.85 | 75.85 | 75.85 | -1.93% | 2,296 |
| Mar 5, 2026 | 79.47 | 79.47 | 77.31 | 77.34 | 77.34 | -0.86% | 1,587 |
| Mar 4, 2026 | 77.24 | 78.16 | 77.24 | 78.01 | 78.01 | 0.96% | 4,503 |
| Mar 3, 2026 | 76.98 | 77.43 | 75.99 | 77.27 | 77.27 | -1.92% | 5,463 |
| Mar 2, 2026 | 78.20 | 78.89 | 78.00 | 78.78 | 78.78 | -0.01% | 5,183 |
| Feb 27, 2026 | 79.34 | 79.34 | 78.66 | 78.79 | 78.79 | -1.13% | 7,991 |
| Feb 26, 2026 | 80.03 | 80.03 | 79.39 | 79.69 | 79.69 | -0.23% | 1,402 |
| Feb 25, 2026 | 79.59 | 79.91 | 79.59 | 79.87 | 79.87 | 0.92% | 1,131 |
| Feb 24, 2026 | 78.77 | 79.15 | 78.77 | 79.14 | 79.14 | 0.78% | 1,835 |
| Feb 23, 2026 | 79.35 | 79.35 | 78.35 | 78.53 | 78.53 | -0.83% | 6,089 |
| Feb 20, 2026 | 78.62 | 79.19 | 78.62 | 79.19 | 79.19 | 0.94% | 1,919 |
| Feb 19, 2026 | 78.60 | 78.60 | 78.43 | 78.45 | 78.45 | -0.09% | 2,235 |
| Feb 18, 2026 | 78.13 | 78.73 | 78.13 | 78.52 | 78.52 | 0.96% | 722 |
| Feb 17, 2026 | 77.58 | 77.77 | 77.07 | 77.77 | 77.77 | 0.36% | 3,061 |
| Feb 13, 2026 | 77.59 | 77.86 | 77.31 | 77.49 | 77.49 | 0.23% | 2,739 |
| Feb 12, 2026 | 79.02 | 79.02 | 77.31 | 77.31 | 77.31 | -1.63% | 4,619 |
| Feb 11, 2026 | 79.51 | 79.51 | 78.50 | 78.59 | 78.59 | -0.10% | 2,267 |
| Feb 10, 2026 | 78.61 | 78.68 | 78.61 | 78.67 | 78.67 | 0.41% | 4,233 |
| Feb 9, 2026 | 77.61 | 78.36 | 77.61 | 78.35 | 78.35 | 1.01% | 10,359 |
| Feb 6, 2026 | 76.76 | 77.58 | 76.76 | 77.57 | 77.57 | 2.23% | 5,191 |
| Feb 5, 2026 | 76.74 | 76.74 | 75.88 | 75.88 | 75.88 | -1.36% | 4,713 |
| Feb 4, 2026 | 77.46 | 77.46 | 76.30 | 76.93 | 76.93 | 0.14% | 3,771 |
| Feb 3, 2026 | 78.20 | 78.20 | 76.75 | 76.82 | 76.82 | -1.36% | 4,129 |
| Feb 2, 2026 | 77.59 | 78.08 | 77.42 | 77.88 | 77.88 | 0.97% | 4,573 |
| Jan 30, 2026 | 77.84 | 77.91 | 76.99 | 77.13 | 77.13 | -0.92% | 11,391 |
| Jan 29, 2026 | 78.59 | 78.59 | 77.85 | 77.85 | 77.85 | -0.83% | 4,331 |
| Jan 28, 2026 | 78.62 | 78.62 | 78.38 | 78.50 | 78.50 | -0.17% | 3,574 |
| Jan 27, 2026 | 78.90 | 78.90 | 78.44 | 78.63 | 78.63 | - | 3,586 |
| Jan 26, 2026 | 78.54 | 78.92 | 78.53 | 78.63 | 78.63 | 0.41% | 8,783 |
| Jan 23, 2026 | 78.69 | 78.69 | 78.31 | 78.31 | 78.31 | -0.52% | 887 |
| Jan 22, 2026 | 79.16 | 79.16 | 78.72 | 78.72 | 78.72 | 0.22% | 1,680 |
| Jan 21, 2026 | 77.82 | 78.80 | 77.82 | 78.55 | 78.55 | 0.93% | 3,961 |
| Jan 20, 2026 | 78.56 | 78.56 | 77.83 | 77.83 | 77.83 | -1.75% | 3,079 |
| Jan 19, 2026 | 79.51 | 79.51 | 78.99 | 79.22 | 79.22 | -0.50% | 8,842 |
| Jan 16, 2026 | 79.98 | 79.98 | 79.44 | 79.62 | 79.62 | 0.19% | 3,710 |
| Jan 15, 2026 | 79.35 | 79.79 | 79.35 | 79.47 | 79.47 | 0.71% | 1,435 |
| Jan 14, 2026 | 79.10 | 79.21 | 78.60 | 78.91 | 78.91 | -0.35% | 4,729 |
| Jan 13, 2026 | 79.81 | 79.81 | 79.19 | 79.19 | 79.19 | -0.30% | 1,995 |
| Jan 12, 2026 | 79.22 | 79.43 | 79.10 | 79.43 | 79.43 | 0.11% | 3,770 |
| Jan 9, 2026 | 79.08 | 79.40 | 79.08 | 79.34 | 79.34 | 0.99% | 1,223 |
| Jan 8, 2026 | 78.99 | 78.99 | 78.42 | 78.56 | 78.56 | -0.18% | 11,025 |
| Jan 7, 2026 | 78.81 | 78.87 | 78.68 | 78.70 | 78.70 | -0.20% | 5,920 |
| Jan 6, 2026 | 78.49 | 78.87 | 78.22 | 78.86 | 78.86 | 0.92% | 6,493 |
| Jan 5, 2026 | 77.99 | 78.14 | 77.99 | 78.14 | 78.14 | 1.45% | 3,910 |
| Jan 2, 2026 | 77.44 | 77.44 | 77.02 | 77.02 | 77.02 | 0.44% | 5,371 |
| Dec 31, 2025 | 77.25 | 77.25 | 76.68 | 76.68 | 76.68 | -0.61% | 1,542 |
| Dec 30, 2025 | 77.54 | 77.54 | 77.15 | 77.15 | 77.15 | -0.35% | 2,925 |
| Dec 29, 2025 | 77.45 | 77.45 | 77.42 | 77.42 | 77.21 | -0.19% | 2,579 |
| Dec 24, 2025 | 77.59 | 77.59 | 77.40 | 77.57 | 77.36 | 0.12% | 1,180 |
| Dec 23, 2025 | 77.21 | 77.48 | 77.21 | 77.48 | 77.27 | 0.14% | 2,102 |
| Dec 22, 2025 | 77.30 | 77.39 | 77.30 | 77.37 | 77.16 | 0.51% | 1,622 |
| Dec 19, 2025 | 77.16 | 77.16 | 76.98 | 76.98 | 76.77 | 1.05% | 978 |
| Dec 18, 2025 | 76.01 | 76.18 | 75.92 | 76.18 | 75.97 | 0.97% | 1,665 |
| Dec 17, 2025 | 75.60 | 75.60 | 75.45 | 75.45 | 75.24 | -1.05% | 885 |
| Dec 16, 2025 | 75.97 | 76.25 | 75.97 | 76.25 | 76.04 | -0.14% | 584 |
| Dec 15, 2025 | 76.80 | 76.80 | 76.32 | 76.36 | 76.15 | 0.05% | 3,505 |
| Dec 12, 2025 | 77.48 | 77.48 | 76.32 | 76.32 | 76.11 | -1.38% | 8,015 |
| Dec 11, 2025 | 77.11 | 77.39 | 76.73 | 77.39 | 77.18 | 0.10% | 987 |
| Dec 10, 2025 | 76.78 | 77.36 | 76.72 | 77.31 | 77.10 | 0.85% | 12,380 |
| Dec 9, 2025 | 76.60 | 76.83 | 76.60 | 76.66 | 76.45 | 0.13% | 4,136 |
| Dec 8, 2025 | 76.79 | 76.79 | 76.48 | 76.56 | 76.35 | -0.04% | 5,264 |
| Dec 5, 2025 | 77.00 | 77.00 | 76.59 | 76.59 | 76.38 | -0.44% | 4,535 |
| Dec 4, 2025 | 76.54 | 76.94 | 76.54 | 76.93 | 76.72 | 0.75% | 1,346 |
| Dec 3, 2025 | 76.32 | 76.36 | 76.32 | 76.36 | 76.15 | 0.16% | 332 |
| Dec 2, 2025 | 76.31 | 76.31 | 76.24 | 76.24 | 76.03 | 0.25% | 1,562 |
| Dec 1, 2025 | 76.07 | 76.17 | 75.96 | 76.05 | 75.84 | -0.43% | 1,960 |
| Nov 28, 2025 | 76.38 | 76.38 | 76.38 | 76.38 | 76.17 | -0.40% | 292 |
| Nov 27, 2025 | 76.47 | 76.69 | 76.47 | 76.69 | 76.48 | 0.25% | 2,154 |
| Nov 26, 2025 | 76.05 | 76.50 | 76.05 | 76.50 | 76.29 | 0.88% | 1,042 |
| Nov 25, 2025 | 75.19 | 75.83 | 75.19 | 75.83 | 75.62 | 0.90% | 1,191 |
| Nov 24, 2025 | 74.38 | 75.21 | 74.38 | 75.15 | 74.94 | 1.16% | 3,333 |
| Nov 21, 2025 | 73.89 | 74.38 | 73.32 | 74.29 | 74.09 | 0.94% | 2,366 |
| Nov 20, 2025 | 75.32 | 75.51 | 73.58 | 73.60 | 73.40 | -1.02% | 2,871 |
| Nov 19, 2025 | 73.91 | 74.36 | 73.91 | 74.36 | 74.16 | 0.72% | 4,369 |
| Nov 18, 2025 | 73.70 | 74.04 | 73.41 | 73.83 | 73.63 | -0.98% | 7,242 |
| Nov 17, 2025 | 75.39 | 75.39 | 74.40 | 74.56 | 74.36 | -1.19% | 4,707 |
| Nov 14, 2025 | 74.88 | 75.65 | 74.34 | 75.46 | 75.25 | -0.01% | 1,934 |
| Nov 13, 2025 | 76.34 | 76.34 | 75.47 | 75.47 | 75.26 | -1.69% | 1,232 |
| Nov 12, 2025 | 76.34 | 76.79 | 76.34 | 76.77 | 76.56 | 0.59% | 871 |
| Nov 11, 2025 | 76.44 | 76.44 | 76.32 | 76.32 | 76.11 | 0.62% | 876 |
| Nov 10, 2025 | 76.10 | 76.13 | 75.85 | 75.85 | 75.64 | 0.78% | 1,582 |
| Nov 7, 2025 | 75.17 | 75.26 | 75.13 | 75.26 | 75.05 | -0.71% | 985 |
| Nov 6, 2025 | 76.65 | 76.65 | 75.50 | 75.80 | 75.59 | -1.20% | 1,399 |
| Nov 5, 2025 | 76.41 | 76.88 | 76.41 | 76.72 | 76.51 | 0.77% | 6,172 |
| Nov 4, 2025 | 75.95 | 76.45 | 75.95 | 76.13 | 75.92 | -1.33% | 4,924 |
| Nov 3, 2025 | 77.78 | 77.78 | 77.10 | 77.16 | 76.95 | 0.09% | 1,083 |
| Oct 31, 2025 | 77.25 | 77.25 | 76.91 | 77.09 | 76.88 | - | 1,121 |
| Oct 30, 2025 | 77.05 | 77.09 | 77.05 | 77.09 | 76.88 | -0.21% | 1,833 |
| Oct 29, 2025 | 77.77 | 77.77 | 77.23 | 77.25 | 77.04 | 0.06% | 744 |
| Oct 28, 2025 | 77.05 | 77.20 | 77.05 | 77.20 | 76.99 | 0.19% | 597 |
| Oct 27, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 76.84 | 0.78% | 2,381 |
| Oct 24, 2025 | 76.45 | 76.45 | 76.45 | 76.45 | 76.24 | 0.47% | 706 |
| Oct 23, 2025 | 75.89 | 76.13 | 75.89 | 76.09 | 75.88 | 0.82% | 2,096 |
| Oct 22, 2025 | 76.00 | 76.00 | 75.09 | 75.47 | 75.26 | -0.61% | 2,360 |
| Oct 21, 2025 | 75.99 | 75.99 | 75.83 | 75.93 | 75.72 | -0.68% | 1,902 |
| Oct 20, 2025 | 76.42 | 76.45 | 76.42 | 76.45 | 76.24 | 0.98% | 814 |
| Oct 17, 2025 | 75.77 | 75.77 | 75.50 | 75.71 | 75.50 | -0.07% | 1,920 |
| Oct 16, 2025 | 76.15 | 76.15 | 75.76 | 75.76 | 75.55 | -0.46% | 721 |
| Oct 15, 2025 | 76.50 | 76.50 | 76.11 | 76.11 | 75.90 | 0.41% | 1,095 |
| Oct 14, 2025 | 75.30 | 75.91 | 75.20 | 75.80 | 75.59 | 1.90% | 2,906 |