iShares ESG Growth ETF Portfolio (TSX:GGRO)
Canada
· Delayed Price · Currency is CAD 66.93
+0.17 (0.25%)
At close: Dec 5, 2025
TSX:GGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | 0.25% | 384 |
| Dec 4, 2025 | 66.84 | 66.84 | 66.76 | 66.76 | 66.76 | 0.56% | 527 |
| Dec 3, 2025 | 66.40 | 66.40 | 66.39 | 66.39 | 66.39 | - | 1,725 |
| Dec 2, 2025 | 66.31 | 66.41 | 66.31 | 66.39 | 66.39 | 0.20% | 1,930 |
| Dec 1, 2025 | 66.20 | 66.40 | 66.20 | 66.26 | 66.26 | -0.76% | 1,841 |
| Nov 28, 2025 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | -0.30% | 282 |
| Nov 27, 2025 | 66.55 | 66.97 | 66.55 | 66.97 | 66.97 | 0.54% | 4,106 |
| Nov 26, 2025 | 66.25 | 66.61 | 66.25 | 66.61 | 66.61 | 0.94% | 1,520 |
| Nov 25, 2025 | 65.64 | 65.99 | 65.64 | 65.99 | 65.99 | 0.63% | 3,555 |
| Nov 24, 2025 | 65.25 | 65.58 | 65.10 | 65.58 | 65.58 | 0.81% | 1,614 |
| Nov 21, 2025 | 64.67 | 65.26 | 64.56 | 65.05 | 65.05 | 0.93% | 3,779 |
| Nov 20, 2025 | 66.03 | 66.03 | 64.45 | 64.45 | 64.45 | -1.09% | 1,847 |
| Nov 19, 2025 | 64.97 | 65.16 | 64.96 | 65.16 | 65.16 | 0.84% | 2,246 |
| Nov 18, 2025 | 64.67 | 64.67 | 64.62 | 64.62 | 64.62 | -0.81% | 1,133 |
| Nov 17, 2025 | 65.79 | 65.79 | 65.15 | 65.15 | 65.15 | -1.08% | 1,875 |
| Nov 14, 2025 | 65.46 | 65.86 | 65.46 | 65.86 | 65.86 | 0.09% | 1,314 |
| Nov 13, 2025 | 66.50 | 66.50 | 65.80 | 65.80 | 65.80 | -1.59% | 1,957 |
| Nov 12, 2025 | 67.35 | 67.35 | 66.78 | 66.86 | 66.86 | 0.48% | 641 |
| Nov 11, 2025 | 66.33 | 66.54 | 66.21 | 66.54 | 66.54 | 0.03% | 1,189 |
| Nov 10, 2025 | 66.13 | 66.57 | 66.13 | 66.52 | 66.52 | 1.23% | 2,583 |
| Nov 7, 2025 | 65.69 | 65.71 | 65.42 | 65.71 | 65.71 | -1.78% | 889 |
| Nov 5, 2025 | 66.58 | 66.90 | 66.58 | 66.90 | 66.90 | 0.84% | 2,743 |
| Nov 4, 2025 | 66.81 | 66.81 | 66.34 | 66.34 | 66.34 | -1.25% | 739 |
| Nov 3, 2025 | 67.25 | 67.25 | 67.10 | 67.18 | 67.18 | 0.22% | 1,871 |
| Oct 31, 2025 | 67.35 | 67.35 | 66.78 | 67.03 | 67.03 | -0.10% | 4,798 |
| Oct 30, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -0.09% | 219 |
| Oct 29, 2025 | 67.63 | 67.63 | 67.16 | 67.16 | 67.16 | -0.33% | 4,717 |
| Oct 28, 2025 | 67.16 | 67.38 | 67.16 | 67.38 | 67.38 | 0.49% | 837 |
| Oct 27, 2025 | 67.00 | 67.05 | 67.00 | 67.05 | 67.05 | 0.12% | 807 |
| Oct 24, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | 0.95% | 320 |
| Oct 23, 2025 | 66.21 | 66.38 | 66.21 | 66.34 | 66.34 | 0.62% | 987 |
| Oct 22, 2025 | 66.60 | 66.60 | 65.68 | 65.93 | 65.93 | -1.08% | 1,246 |
| Oct 20, 2025 | 66.66 | 66.66 | 66.55 | 66.65 | 66.65 | 0.86% | 1,270 |
| Oct 17, 2025 | 65.99 | 66.11 | 65.87 | 66.08 | 66.08 | -0.26% | 9,201 |
| Oct 16, 2025 | 66.66 | 66.66 | 66.25 | 66.25 | 66.25 | -0.14% | 468 |
| Oct 15, 2025 | 66.60 | 66.60 | 66.34 | 66.34 | 66.34 | 0.23% | 1,533 |
| Oct 14, 2025 | 65.80 | 66.19 | 65.80 | 66.19 | 66.19 | 1.66% | 1,073 |
| Oct 10, 2025 | 66.90 | 66.90 | 65.11 | 65.11 | 65.11 | -1.79% | 9,573 |
| Oct 9, 2025 | 66.50 | 66.50 | 66.30 | 66.30 | 66.30 | -0.03% | 1,493 |
| Oct 8, 2025 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | 0.39% | 6,046 |
| Oct 7, 2025 | 66.25 | 66.25 | 66.06 | 66.06 | 66.06 | -0.48% | 1,423 |
| Oct 6, 2025 | 66.38 | 66.65 | 66.38 | 66.38 | 66.38 | 0.24% | 1,852 |
| Oct 3, 2025 | 66.37 | 66.37 | 66.21 | 66.22 | 66.22 | 0.27% | 10,923 |
| Oct 2, 2025 | 65.90 | 66.07 | 65.81 | 66.04 | 66.04 | 0.53% | 4,968 |
| Oct 1, 2025 | 65.39 | 65.69 | 65.39 | 65.69 | 65.69 | 0.52% | 2,221 |
| Sep 30, 2025 | 65.06 | 65.39 | 65.06 | 65.35 | 65.35 | 0.26% | 3,298 |
| Sep 29, 2025 | 64.83 | 65.27 | 64.83 | 65.18 | 65.18 | 0.59% | 1,715 |
| Sep 26, 2025 | 64.70 | 64.80 | 64.70 | 64.80 | 64.80 | 0.36% | 3,754 |
| Sep 25, 2025 | 64.38 | 64.58 | 64.38 | 64.57 | 64.57 | -0.39% | 765 |
| Sep 24, 2025 | 65.00 | 65.00 | 64.82 | 64.82 | 64.82 | -0.49% | 1,237 |
| Sep 23, 2025 | 65.50 | 65.50 | 65.14 | 65.14 | 64.99 | -0.23% | 462 |
| Sep 22, 2025 | 65.05 | 65.33 | 64.90 | 65.29 | 65.14 | 0.74% | 2,669 |
| Sep 19, 2025 | 64.89 | 64.89 | 64.80 | 64.81 | 64.66 | 0.09% | 6,331 |
| Sep 18, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.60 | 0.65% | 442 |
| Sep 17, 2025 | 64.57 | 64.57 | 64.33 | 64.33 | 64.18 | -0.74% | 1,195 |
| Sep 16, 2025 | 64.81 | 64.81 | 64.81 | 64.81 | 64.66 | 0.28% | 266 |
| Sep 15, 2025 | 64.90 | 64.90 | 64.63 | 64.63 | 64.48 | -0.17% | 2,509 |
| Sep 12, 2025 | 64.84 | 64.84 | 64.71 | 64.74 | 64.59 | -0.26% | 3,466 |
| Sep 11, 2025 | 64.84 | 64.93 | 64.84 | 64.91 | 64.76 | 0.56% | 1,413 |
| Sep 10, 2025 | 64.64 | 64.64 | 64.45 | 64.55 | 64.40 | 0.45% | 1,109 |
| Sep 9, 2025 | 64.19 | 64.26 | 64.19 | 64.26 | 64.11 | 0.11% | 453 |
| Sep 8, 2025 | 64.22 | 64.22 | 64.06 | 64.19 | 64.04 | 0.33% | 2,328 |
| Sep 5, 2025 | 63.89 | 64.22 | 63.73 | 63.98 | 63.83 | 0.35% | 1,503 |
| Sep 4, 2025 | 63.49 | 63.76 | 63.49 | 63.76 | 63.61 | 0.97% | 597 |
| Sep 3, 2025 | 63.17 | 63.17 | 63.11 | 63.15 | 63.00 | 0.62% | 1,066 |
| Sep 2, 2025 | 62.91 | 62.99 | 62.76 | 62.76 | 62.61 | -0.79% | 1,638 |
| Aug 29, 2025 | 63.25 | 63.30 | 63.25 | 63.26 | 63.11 | -0.47% | 4,772 |
| Aug 28, 2025 | 63.80 | 63.80 | 63.56 | 63.56 | 63.41 | -0.05% | 1,222 |
| Aug 27, 2025 | 63.67 | 63.67 | 63.53 | 63.59 | 63.44 | 0.06% | 9,269 |
| Aug 26, 2025 | 63.55 | 63.55 | 63.50 | 63.55 | 63.40 | 0.06% | 1,329 |
| Aug 25, 2025 | 63.65 | 63.65 | 63.51 | 63.51 | 63.36 | -0.27% | 3,282 |
| Aug 22, 2025 | 63.69 | 63.74 | 63.68 | 63.68 | 63.53 | 0.89% | 947 |
| Aug 21, 2025 | 63.26 | 63.26 | 63.05 | 63.12 | 62.97 | -0.05% | 2,672 |
| Aug 20, 2025 | 63.15 | 63.19 | 62.92 | 63.15 | 63.00 | - | 5,973 |
| Aug 19, 2025 | 63.30 | 63.57 | 63.15 | 63.15 | 63.00 | -0.14% | 1,935 |
| Aug 18, 2025 | 63.22 | 63.27 | 63.22 | 63.24 | 63.09 | 0.03% | 3,136 |
| Aug 15, 2025 | 63.59 | 63.59 | 63.21 | 63.22 | 63.07 | -0.19% | 3,526 |
| Aug 14, 2025 | 63.25 | 63.34 | 63.25 | 63.34 | 63.19 | - | 592 |
| Aug 13, 2025 | 63.23 | 63.34 | 63.23 | 63.34 | 63.19 | 0.28% | 2,783 |
| Aug 12, 2025 | 63.00 | 63.16 | 62.95 | 63.16 | 63.01 | 0.78% | 654 |
| Aug 11, 2025 | 62.86 | 62.86 | 62.67 | 62.67 | 62.52 | -0.14% | 2,168 |
| Aug 8, 2025 | 62.84 | 62.87 | 62.75 | 62.76 | 62.61 | 0.40% | 1,509 |
| Aug 7, 2025 | 62.57 | 62.57 | 62.43 | 62.51 | 62.37 | -0.03% | 802 |
| Aug 6, 2025 | 62.13 | 62.53 | 62.13 | 62.53 | 62.39 | 0.60% | 2,131 |
| Aug 5, 2025 | 62.92 | 62.92 | 62.00 | 62.16 | 62.02 | 1.27% | 2,788 |
| Aug 1, 2025 | 61.66 | 61.66 | 61.15 | 61.38 | 61.24 | -1.14% | 7,023 |
| Jul 31, 2025 | 62.59 | 62.67 | 62.09 | 62.09 | 61.95 | -0.39% | 2,549 |
| Jul 30, 2025 | 62.66 | 62.66 | 62.33 | 62.33 | 62.19 | -0.22% | 1,193 |
| Jul 29, 2025 | 62.64 | 62.64 | 62.39 | 62.47 | 62.32 | 0.12% | 5,108 |
| Jul 28, 2025 | 62.47 | 62.47 | 62.30 | 62.39 | 62.25 | -0.14% | 4,910 |
| Jul 25, 2025 | 62.27 | 62.48 | 62.25 | 62.48 | 62.34 | 0.50% | 2,950 |
| Jul 24, 2025 | 62.17 | 62.17 | 62.17 | 62.17 | 62.03 | 0.91% | 348 |
| Jul 22, 2025 | 61.89 | 61.89 | 61.59 | 61.61 | 61.47 | -0.37% | 2,693 |
| Jul 21, 2025 | 61.97 | 62.00 | 61.82 | 61.84 | 61.70 | 0.11% | 5,610 |
| Jul 18, 2025 | 61.88 | 61.88 | 61.77 | 61.77 | 61.63 | -0.29% | 582 |
| Jul 17, 2025 | 61.75 | 61.95 | 61.63 | 61.95 | 61.81 | 0.95% | 2,438 |
| Jul 16, 2025 | 61.38 | 61.38 | 61.00 | 61.37 | 61.23 | 0.16% | 2,058 |
| Jul 15, 2025 | 61.76 | 61.76 | 61.27 | 61.27 | 61.13 | -0.33% | 7,482 |
| Jul 14, 2025 | 61.34 | 61.52 | 61.28 | 61.47 | 61.33 | 0.34% | 6,388 |
| Jul 11, 2025 | 61.52 | 61.52 | 61.24 | 61.26 | 61.12 | -0.47% | 8,904 |