iShares ESG Growth ETF Portfolio (TSX:GGRO)
Canada
· Delayed Price · Currency is CAD 69.15
-0.66 (-0.95%)
Apr 28, 2026, 1:24 PM EST
TSX:GGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | -0.54% | 628 |
| Apr 27, 2026 | 70.22 | 70.22 | 69.81 | 69.81 | 69.81 | -0.01% | 3,292 |
| Apr 24, 2026 | 69.87 | 69.89 | 69.82 | 69.82 | 69.82 | 0.03% | 2,513 |
| Apr 23, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 0.22% | 2,054 |
| Apr 22, 2026 | 69.60 | 69.65 | 69.60 | 69.65 | 69.65 | 0.35% | 398 |
| Apr 21, 2026 | 70.08 | 70.08 | 69.41 | 69.41 | 69.41 | -0.56% | 1,370 |
| Apr 20, 2026 | 69.90 | 69.90 | 69.80 | 69.80 | 69.80 | -0.11% | 2,133 |
| Apr 17, 2026 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | 1.08% | 1,788 |
| Apr 16, 2026 | 69.20 | 69.34 | 69.13 | 69.13 | 69.13 | -0.04% | 2,102 |
| Apr 15, 2026 | 69.26 | 69.26 | 69.16 | 69.16 | 69.16 | 0.41% | 860 |
| Apr 14, 2026 | 68.72 | 68.88 | 68.57 | 68.88 | 68.88 | 0.97% | 732 |
| Apr 13, 2026 | 67.64 | 68.22 | 67.64 | 68.22 | 68.22 | 0.56% | 1,261 |
| Apr 10, 2026 | 67.96 | 67.97 | 67.83 | 67.84 | 67.84 | 0.52% | 4,596 |
| Apr 9, 2026 | 67.56 | 67.60 | 67.49 | 67.49 | 67.49 | -0.53% | 606 |
| Apr 8, 2026 | 68.20 | 68.20 | 67.85 | 67.85 | 67.85 | 2.83% | 631 |
| Apr 7, 2026 | 66.04 | 66.04 | 65.50 | 65.98 | 65.98 | -0.12% | 1,587 |
| Apr 6, 2026 | 65.96 | 66.06 | 65.83 | 66.06 | 66.06 | 0.44% | 2,563 |
| Apr 2, 2026 | 64.92 | 65.77 | 64.92 | 65.77 | 65.77 | 0.09% | 1,982 |
| Apr 1, 2026 | 65.25 | 66.03 | 65.25 | 65.71 | 65.71 | 0.97% | 2,691 |
| Mar 31, 2026 | 64.99 | 65.10 | 64.99 | 65.08 | 65.08 | 2.25% | 922 |
| Mar 30, 2026 | 64.19 | 64.19 | 63.65 | 63.65 | 63.65 | 0.46% | 606 |
| Mar 27, 2026 | 63.97 | 63.97 | 63.36 | 63.36 | 63.36 | -1.11% | 1,558 |
| Mar 26, 2026 | 65.39 | 65.39 | 64.07 | 64.07 | 64.07 | -2.02% | 1,900 |
| Mar 25, 2026 | 65.54 | 65.54 | 65.39 | 65.39 | 65.17 | 1.04% | 397 |
| Mar 24, 2026 | 64.13 | 64.72 | 64.13 | 64.72 | 64.51 | -0.20% | 1,313 |
| Mar 23, 2026 | 64.78 | 65.20 | 64.49 | 64.85 | 64.63 | 2.13% | 2,966 |
| Mar 20, 2026 | 64.68 | 64.68 | 63.50 | 63.50 | 63.29 | -2.19% | 964 |
| Mar 19, 2026 | 64.61 | 65.00 | 64.61 | 64.93 | 64.71 | -0.47% | 2,724 |
| Mar 18, 2026 | 65.69 | 65.73 | 65.23 | 65.23 | 65.01 | -1.48% | 1,415 |
| Mar 17, 2026 | 66.06 | 66.21 | 66.06 | 66.21 | 65.99 | 0.62% | 7,817 |
| Mar 16, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.58 | 0.61% | 2,566 |
| Mar 13, 2026 | 65.47 | 65.60 | 65.40 | 65.40 | 65.18 | -0.08% | 1,295 |
| Mar 12, 2026 | 65.63 | 65.63 | 65.45 | 65.45 | 65.23 | -1.15% | 1,583 |
| Mar 11, 2026 | 66.29 | 66.29 | 66.17 | 66.21 | 65.99 | -0.78% | 2,766 |
| Mar 10, 2026 | 66.73 | 66.73 | 66.73 | 66.73 | 66.51 | 0.30% | 784 |
| Mar 9, 2026 | 65.63 | 66.53 | 65.20 | 66.53 | 66.31 | 0.94% | 3,856 |
| Mar 6, 2026 | 66.39 | 66.39 | 65.90 | 65.91 | 65.69 | -1.52% | 6,041 |
| Mar 5, 2026 | 67.48 | 67.48 | 66.82 | 66.93 | 66.71 | -0.87% | 1,734 |
| Mar 4, 2026 | 67.36 | 67.55 | 67.36 | 67.52 | 67.30 | 0.78% | 1,345 |
| Mar 3, 2026 | 68.14 | 68.14 | 66.20 | 67.00 | 66.78 | -1.73% | 5,625 |
| Mar 2, 2026 | 67.52 | 68.18 | 67.52 | 68.18 | 67.95 | -0.01% | 1,963 |
| Feb 27, 2026 | 68.98 | 68.98 | 68.10 | 68.19 | 67.96 | -0.79% | 6,557 |
| Feb 26, 2026 | 69.04 | 69.04 | 68.45 | 68.73 | 68.50 | -0.15% | 2,939 |
| Feb 25, 2026 | 68.45 | 68.93 | 68.45 | 68.83 | 68.60 | 0.69% | 2,385 |
| Feb 24, 2026 | 68.17 | 68.36 | 68.17 | 68.36 | 68.13 | 0.60% | 580 |
| Feb 23, 2026 | 68.52 | 68.52 | 67.89 | 67.95 | 67.72 | -0.70% | 1,548 |
| Feb 20, 2026 | 67.92 | 68.43 | 67.92 | 68.43 | 68.20 | 0.75% | 1,423 |
| Feb 19, 2026 | 68.00 | 68.00 | 67.92 | 67.92 | 67.69 | -0.16% | 984 |
| Feb 18, 2026 | 67.86 | 68.13 | 67.86 | 68.03 | 67.80 | 1.02% | 7,634 |
| Feb 17, 2026 | 67.20 | 67.40 | 66.98 | 67.34 | 67.12 | -0.06% | 5,681 |
| Feb 13, 2026 | 67.00 | 67.38 | 67.00 | 67.38 | 67.16 | -1.32% | 1,012 |
| Feb 12, 2026 | 68.28 | 68.28 | 68.28 | 68.28 | 68.05 | 0.53% | 1,742 |
| Feb 11, 2026 | 68.68 | 68.68 | 67.70 | 67.92 | 67.69 | 0.04% | 2,804 |
| Feb 10, 2026 | 67.75 | 67.99 | 67.75 | 67.89 | 67.66 | 0.21% | 4,811 |
| Feb 9, 2026 | 67.21 | 67.78 | 67.21 | 67.75 | 67.53 | 0.70% | 1,673 |
| Feb 6, 2026 | 66.62 | 67.28 | 66.62 | 67.28 | 67.06 | 1.95% | 2,577 |
| Feb 5, 2026 | 66.43 | 66.43 | 65.99 | 65.99 | 65.77 | -1.05% | 1,037 |
| Feb 4, 2026 | 67.11 | 67.11 | 66.27 | 66.69 | 66.47 | 0.36% | 2,512 |
| Feb 3, 2026 | 67.66 | 67.66 | 66.45 | 66.45 | 66.23 | -1.61% | 2,111 |
| Feb 2, 2026 | 67.11 | 67.54 | 67.11 | 67.54 | 67.32 | 0.91% | 2,514 |
| Jan 30, 2026 | 67.13 | 67.13 | 66.82 | 66.93 | 66.71 | -0.79% | 2,418 |
| Jan 29, 2026 | 67.42 | 67.46 | 67.42 | 67.46 | 67.24 | -0.49% | 598 |
| Jan 28, 2026 | 68.06 | 68.06 | 67.74 | 67.79 | 67.57 | -0.12% | 855 |
| Jan 27, 2026 | 67.98 | 67.98 | 67.87 | 67.87 | 67.64 | -0.15% | 1,253 |
| Jan 26, 2026 | 68.12 | 68.12 | 67.97 | 67.97 | 67.74 | 0.31% | 4,019 |
| Jan 23, 2026 | 68.00 | 68.00 | 67.76 | 67.76 | 67.54 | -0.28% | 1,595 |
| Jan 22, 2026 | 68.00 | 68.07 | 67.95 | 67.95 | 67.72 | 0.24% | 1,317 |
| Jan 21, 2026 | 67.30 | 68.02 | 67.30 | 67.79 | 67.57 | 0.74% | 3,645 |
| Jan 20, 2026 | 67.82 | 67.86 | 67.29 | 67.29 | 67.07 | -1.42% | 2,758 |
| Jan 19, 2026 | 68.38 | 68.38 | 68.06 | 68.26 | 68.03 | -0.55% | 5,658 |
| Jan 16, 2026 | 68.90 | 68.90 | 68.57 | 68.64 | 68.41 | 0.23% | 4,148 |
| Jan 15, 2026 | 68.90 | 68.90 | 68.48 | 68.48 | 68.25 | 0.56% | 750 |
| Jan 14, 2026 | 67.84 | 68.15 | 67.84 | 68.10 | 67.87 | -0.22% | 895 |
| Jan 13, 2026 | 68.42 | 68.42 | 68.25 | 68.25 | 68.02 | -0.07% | 3,196 |
| Jan 12, 2026 | 68.30 | 68.30 | 68.22 | 68.30 | 68.07 | -0.19% | 2,381 |
| Jan 9, 2026 | 68.05 | 68.43 | 68.05 | 68.43 | 68.20 | 1.00% | 566 |
| Jan 8, 2026 | 67.94 | 67.94 | 67.75 | 67.75 | 67.53 | -0.40% | 2,036 |
| Jan 7, 2026 | 68.03 | 68.05 | 68.01 | 68.02 | 67.79 | -0.01% | 1,229 |
| Jan 6, 2026 | 67.77 | 68.03 | 67.77 | 68.03 | 67.80 | 0.67% | 1,584 |
| Jan 5, 2026 | 67.39 | 67.58 | 67.39 | 67.58 | 67.36 | 1.26% | 2,047 |
| Jan 2, 2026 | 67.05 | 67.05 | 66.59 | 66.74 | 66.52 | 0.36% | 4,996 |
| Dec 31, 2025 | 66.52 | 66.52 | 66.50 | 66.50 | 66.28 | -0.45% | 2,312 |
| Dec 30, 2025 | 66.87 | 66.90 | 66.80 | 66.80 | 66.58 | -0.60% | 758 |
| Dec 29, 2025 | 67.12 | 67.20 | 67.10 | 67.20 | 66.69 | -0.12% | 2,864 |
| Dec 24, 2025 | 67.48 | 67.48 | 67.14 | 67.28 | 66.76 | 0.10% | 1,335 |
| Dec 23, 2025 | 67.06 | 67.21 | 67.06 | 67.21 | 66.70 | 0.12% | 1,265 |
| Dec 22, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | 66.62 | 0.72% | 703 |
| Dec 19, 2025 | 66.21 | 66.65 | 66.21 | 66.65 | 66.14 | 0.48% | 1,449 |
| Dec 18, 2025 | 66.42 | 66.42 | 66.15 | 66.33 | 65.82 | 0.50% | 538 |
| Dec 17, 2025 | 66.53 | 66.53 | 66.00 | 66.00 | 65.49 | -0.29% | 1,254 |
| Dec 16, 2025 | 66.27 | 66.28 | 66.10 | 66.19 | 65.68 | -0.27% | 1,369 |
| Dec 15, 2025 | 66.93 | 66.93 | 66.37 | 66.37 | 65.86 | - | 2,070 |
| Dec 12, 2025 | 67.18 | 67.18 | 66.37 | 66.37 | 65.86 | -1.16% | 5,770 |
| Dec 11, 2025 | 66.95 | 67.15 | 66.95 | 67.15 | 66.64 | 0.10% | 2,855 |
| Dec 10, 2025 | 67.08 | 67.08 | 67.08 | 67.08 | 66.57 | 0.55% | 562 |
| Dec 9, 2025 | 66.64 | 66.71 | 66.64 | 66.71 | 66.20 | 0.36% | 587 |
| Dec 8, 2025 | 66.78 | 66.78 | 66.47 | 66.47 | 65.96 | -0.69% | 5,040 |
| Dec 5, 2025 | 66.93 | 66.93 | 66.93 | 66.93 | 66.42 | 0.25% | 384 |
| Dec 4, 2025 | 66.84 | 66.84 | 66.76 | 66.76 | 66.25 | 0.56% | 527 |
| Dec 3, 2025 | 66.40 | 66.40 | 66.39 | 66.39 | 65.88 | - | 1,725 |