iShares ESG Growth ETF Portfolio (TSX:GGRO)
Canada
· Delayed Price · Currency is CAD 66.53
+0.62 (0.94%)
Mar 9, 2026, 3:40 PM EST
TSX:GGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 66.39 | 66.39 | 65.90 | 65.91 | 65.91 | -1.52% | 6,041 |
| Mar 5, 2026 | 67.48 | 67.48 | 66.82 | 66.93 | 66.93 | -0.87% | 1,734 |
| Mar 4, 2026 | 67.36 | 67.55 | 67.36 | 67.52 | 67.52 | 0.78% | 1,345 |
| Mar 3, 2026 | 68.14 | 68.14 | 66.20 | 67.00 | 67.00 | -1.73% | 5,625 |
| Mar 2, 2026 | 67.52 | 68.18 | 67.52 | 68.18 | 68.18 | -0.01% | 1,963 |
| Feb 27, 2026 | 68.98 | 68.98 | 68.10 | 68.19 | 68.19 | -0.79% | 6,557 |
| Feb 26, 2026 | 69.04 | 69.04 | 68.45 | 68.73 | 68.73 | -0.15% | 2,939 |
| Feb 25, 2026 | 68.45 | 68.93 | 68.45 | 68.83 | 68.83 | 0.69% | 2,385 |
| Feb 24, 2026 | 68.17 | 68.36 | 68.17 | 68.36 | 68.36 | 0.60% | 580 |
| Feb 23, 2026 | 68.52 | 68.52 | 67.89 | 67.95 | 67.95 | -0.70% | 1,548 |
| Feb 20, 2026 | 67.92 | 68.43 | 67.92 | 68.43 | 68.43 | 0.75% | 1,423 |
| Feb 19, 2026 | 68.00 | 68.00 | 67.92 | 67.92 | 67.92 | -0.16% | 984 |
| Feb 18, 2026 | 67.86 | 68.13 | 67.86 | 68.03 | 68.03 | 1.02% | 7,634 |
| Feb 17, 2026 | 67.20 | 67.40 | 66.98 | 67.34 | 67.34 | -0.06% | 5,681 |
| Feb 13, 2026 | 67.00 | 67.38 | 67.00 | 67.38 | 67.38 | -1.32% | 1,012 |
| Feb 12, 2026 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | 0.53% | 1,742 |
| Feb 11, 2026 | 68.68 | 68.68 | 67.70 | 67.92 | 67.92 | 0.04% | 2,804 |
| Feb 10, 2026 | 67.75 | 67.99 | 67.75 | 67.89 | 67.89 | 0.21% | 4,811 |
| Feb 9, 2026 | 67.21 | 67.78 | 67.21 | 67.75 | 67.75 | 0.70% | 1,673 |
| Feb 6, 2026 | 66.62 | 67.28 | 66.62 | 67.28 | 67.28 | 1.95% | 2,577 |
| Feb 5, 2026 | 66.43 | 66.43 | 65.99 | 65.99 | 65.99 | -1.05% | 1,037 |
| Feb 4, 2026 | 67.11 | 67.11 | 66.27 | 66.69 | 66.69 | 0.36% | 2,512 |
| Feb 3, 2026 | 67.66 | 67.66 | 66.45 | 66.45 | 66.45 | -1.61% | 2,111 |
| Feb 2, 2026 | 67.11 | 67.54 | 67.11 | 67.54 | 67.54 | 0.91% | 2,514 |
| Jan 30, 2026 | 67.13 | 67.13 | 66.82 | 66.93 | 66.93 | -0.79% | 2,418 |
| Jan 29, 2026 | 67.42 | 67.46 | 67.42 | 67.46 | 67.46 | -0.49% | 598 |
| Jan 28, 2026 | 68.06 | 68.06 | 67.74 | 67.79 | 67.79 | -0.12% | 855 |
| Jan 27, 2026 | 67.98 | 67.98 | 67.87 | 67.87 | 67.87 | -0.15% | 1,253 |
| Jan 26, 2026 | 68.12 | 68.12 | 67.97 | 67.97 | 67.97 | 0.31% | 4,019 |
| Jan 23, 2026 | 68.00 | 68.00 | 67.76 | 67.76 | 67.76 | -0.28% | 1,595 |
| Jan 22, 2026 | 68.00 | 68.07 | 67.95 | 67.95 | 67.95 | 0.24% | 1,317 |
| Jan 21, 2026 | 67.30 | 68.02 | 67.30 | 67.79 | 67.79 | 0.74% | 3,645 |
| Jan 20, 2026 | 67.82 | 67.86 | 67.29 | 67.29 | 67.29 | -1.42% | 2,758 |
| Jan 19, 2026 | 68.38 | 68.38 | 68.06 | 68.26 | 68.26 | -0.55% | 5,658 |
| Jan 16, 2026 | 68.90 | 68.90 | 68.57 | 68.64 | 68.64 | 0.23% | 4,148 |
| Jan 15, 2026 | 68.90 | 68.90 | 68.48 | 68.48 | 68.48 | 0.56% | 750 |
| Jan 14, 2026 | 67.84 | 68.15 | 67.84 | 68.10 | 68.10 | -0.22% | 895 |
| Jan 13, 2026 | 68.42 | 68.42 | 68.25 | 68.25 | 68.25 | -0.07% | 3,196 |
| Jan 12, 2026 | 68.30 | 68.30 | 68.22 | 68.30 | 68.30 | -0.19% | 2,381 |
| Jan 9, 2026 | 68.05 | 68.43 | 68.05 | 68.43 | 68.43 | 1.00% | 566 |
| Jan 8, 2026 | 67.94 | 67.94 | 67.75 | 67.75 | 67.75 | -0.40% | 2,036 |
| Jan 7, 2026 | 68.03 | 68.05 | 68.01 | 68.02 | 68.02 | -0.01% | 1,229 |
| Jan 6, 2026 | 67.77 | 68.03 | 67.77 | 68.03 | 68.03 | 0.67% | 1,584 |
| Jan 5, 2026 | 67.39 | 67.58 | 67.39 | 67.58 | 67.58 | 1.26% | 2,047 |
| Jan 2, 2026 | 67.05 | 67.05 | 66.59 | 66.74 | 66.74 | 0.36% | 4,996 |
| Dec 31, 2025 | 66.52 | 66.52 | 66.50 | 66.50 | 66.50 | -0.45% | 2,312 |
| Dec 30, 2025 | 66.87 | 66.90 | 66.80 | 66.80 | 66.80 | -0.60% | 758 |
| Dec 29, 2025 | 67.12 | 67.20 | 67.10 | 67.20 | 66.91 | -0.12% | 2,864 |
| Dec 24, 2025 | 67.48 | 67.48 | 67.14 | 67.28 | 66.99 | 0.10% | 1,335 |
| Dec 23, 2025 | 67.06 | 67.21 | 67.06 | 67.21 | 66.92 | 0.12% | 1,265 |
| Dec 22, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | 66.84 | 0.72% | 703 |
| Dec 19, 2025 | 66.21 | 66.65 | 66.21 | 66.65 | 66.36 | 0.48% | 1,449 |
| Dec 18, 2025 | 66.42 | 66.42 | 66.15 | 66.33 | 66.04 | 0.50% | 538 |
| Dec 17, 2025 | 66.53 | 66.53 | 66.00 | 66.00 | 65.71 | -0.29% | 1,254 |
| Dec 16, 2025 | 66.27 | 66.28 | 66.10 | 66.19 | 65.90 | -0.27% | 1,369 |
| Dec 15, 2025 | 66.93 | 66.93 | 66.37 | 66.37 | 66.08 | - | 2,070 |
| Dec 12, 2025 | 67.18 | 67.18 | 66.37 | 66.37 | 66.08 | -1.16% | 5,770 |
| Dec 11, 2025 | 66.95 | 67.15 | 66.95 | 67.15 | 66.86 | 0.10% | 2,855 |
| Dec 10, 2025 | 67.08 | 67.08 | 67.08 | 67.08 | 66.79 | 0.55% | 562 |
| Dec 9, 2025 | 66.64 | 66.71 | 66.64 | 66.71 | 66.42 | 0.36% | 587 |
| Dec 8, 2025 | 66.78 | 66.78 | 66.47 | 66.47 | 66.18 | -0.69% | 5,040 |
| Dec 5, 2025 | 66.93 | 66.93 | 66.93 | 66.93 | 66.64 | 0.25% | 384 |
| Dec 4, 2025 | 66.84 | 66.84 | 66.76 | 66.76 | 66.47 | 0.56% | 527 |
| Dec 3, 2025 | 66.40 | 66.40 | 66.39 | 66.39 | 66.10 | - | 1,725 |
| Dec 2, 2025 | 66.31 | 66.41 | 66.31 | 66.39 | 66.10 | 0.20% | 1,930 |
| Dec 1, 2025 | 66.20 | 66.40 | 66.20 | 66.26 | 65.97 | -0.76% | 1,841 |
| Nov 28, 2025 | 66.77 | 66.77 | 66.77 | 66.77 | 66.48 | -0.30% | 282 |
| Nov 27, 2025 | 66.55 | 66.97 | 66.55 | 66.97 | 66.68 | 0.54% | 4,106 |
| Nov 26, 2025 | 66.25 | 66.61 | 66.25 | 66.61 | 66.32 | 0.94% | 1,520 |
| Nov 25, 2025 | 65.64 | 65.99 | 65.64 | 65.99 | 65.70 | 0.63% | 3,555 |
| Nov 24, 2025 | 65.25 | 65.58 | 65.10 | 65.58 | 65.29 | 0.81% | 1,614 |
| Nov 21, 2025 | 64.67 | 65.26 | 64.56 | 65.05 | 64.77 | 0.93% | 3,779 |
| Nov 20, 2025 | 66.03 | 66.03 | 64.45 | 64.45 | 64.17 | -1.09% | 1,847 |
| Nov 19, 2025 | 64.97 | 65.16 | 64.96 | 65.16 | 64.88 | 0.84% | 2,246 |
| Nov 18, 2025 | 64.67 | 64.67 | 64.62 | 64.62 | 64.34 | -0.81% | 1,133 |
| Nov 17, 2025 | 65.79 | 65.79 | 65.15 | 65.15 | 64.87 | -1.08% | 1,875 |
| Nov 14, 2025 | 65.46 | 65.86 | 65.46 | 65.86 | 65.57 | 0.09% | 1,314 |
| Nov 13, 2025 | 66.50 | 66.50 | 65.80 | 65.80 | 65.51 | -1.59% | 1,957 |
| Nov 12, 2025 | 67.35 | 67.35 | 66.78 | 66.86 | 66.57 | 0.48% | 641 |
| Nov 11, 2025 | 66.33 | 66.54 | 66.21 | 66.54 | 66.25 | 0.03% | 1,189 |
| Nov 10, 2025 | 66.13 | 66.57 | 66.13 | 66.52 | 66.23 | 1.23% | 2,583 |
| Nov 7, 2025 | 65.69 | 65.71 | 65.42 | 65.71 | 65.42 | -1.78% | 889 |
| Nov 5, 2025 | 66.58 | 66.90 | 66.58 | 66.90 | 66.61 | 0.84% | 2,743 |
| Nov 4, 2025 | 66.81 | 66.81 | 66.34 | 66.34 | 66.05 | -1.25% | 739 |
| Nov 3, 2025 | 67.25 | 67.25 | 67.10 | 67.18 | 66.89 | 0.22% | 1,871 |
| Oct 31, 2025 | 67.35 | 67.35 | 66.78 | 67.03 | 66.74 | -0.10% | 4,798 |
| Oct 30, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 66.81 | -0.09% | 219 |
| Oct 29, 2025 | 67.63 | 67.63 | 67.16 | 67.16 | 66.87 | -0.33% | 4,717 |
| Oct 28, 2025 | 67.16 | 67.38 | 67.16 | 67.38 | 67.09 | 0.49% | 837 |
| Oct 27, 2025 | 67.00 | 67.05 | 67.00 | 67.05 | 66.76 | 0.12% | 807 |
| Oct 24, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.68 | 0.95% | 320 |
| Oct 23, 2025 | 66.21 | 66.38 | 66.21 | 66.34 | 66.05 | 0.62% | 987 |
| Oct 22, 2025 | 66.60 | 66.60 | 65.68 | 65.93 | 65.64 | -1.08% | 1,246 |
| Oct 20, 2025 | 66.66 | 66.66 | 66.55 | 66.65 | 66.36 | 0.86% | 1,270 |
| Oct 17, 2025 | 65.99 | 66.11 | 65.87 | 66.08 | 65.79 | -0.26% | 9,201 |
| Oct 16, 2025 | 66.66 | 66.66 | 66.25 | 66.25 | 65.96 | -0.14% | 468 |
| Oct 15, 2025 | 66.60 | 66.60 | 66.34 | 66.34 | 66.05 | 0.23% | 1,533 |
| Oct 14, 2025 | 65.80 | 66.19 | 65.80 | 66.19 | 65.90 | 1.66% | 1,073 |
| Oct 10, 2025 | 66.90 | 66.90 | 65.11 | 65.11 | 64.83 | -1.79% | 9,573 |
| Oct 9, 2025 | 66.50 | 66.50 | 66.30 | 66.30 | 66.01 | -0.03% | 1,493 |