Wealthsimple Developed Markets ex North America Socially Responsible Index ETF (TSX:WSRD)

Canada · Delayed Price · Currency is CAD

34.00

-0.23 (-0.67%)

At close: Dec 5, 2025

TSX:WSRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.13	34.22	34.00	34.00	34.00	-0.67%	1,472
Dec 4, 2025	34.49	34.49	34.23	34.23	34.23	-	566
Dec 3, 2025	34.13	34.28	34.13	34.23	34.23	0.06%	3,918
Dec 2, 2025	34.13	34.21	34.09	34.21	34.21	0.09%	3,435
Dec 1, 2025	34.08	34.18	34.08	34.18	34.18	-0.26%	1,860
Nov 28, 2025	34.17	34.33	34.17	34.27	34.27	-0.06%	3,441
Nov 27, 2025	34.31	34.31	34.29	34.29	34.29	0.03%	340
Nov 26, 2025	34.40	34.40	34.28	34.28	34.28	-0.03%	6,780
Nov 25, 2025	34.15	34.29	34.14	34.29	34.29	1.12%	7,517
Nov 24, 2025	33.65	33.91	33.65	33.91	33.91	0.92%	643
Nov 21, 2025	33.44	33.68	33.44	33.60	33.60	0.57%	58,164
Nov 20, 2025	33.63	33.63	33.30	33.41	33.41	-0.18%	27,341
Nov 19, 2025	33.53	33.53	33.35	33.47	33.47	-0.18%	3,975
Nov 18, 2025	33.59	33.59	33.32	33.53	33.53	-1.06%	3,033
Nov 17, 2025	34.26	34.26	33.89	33.89	33.89	-1.25%	3,107
Nov 14, 2025	34.01	34.32	34.01	34.32	34.32	-0.06%	4,158
Nov 13, 2025	34.45	34.51	34.34	34.34	34.34	-0.67%	3,963
Nov 12, 2025	34.61	34.61	34.55	34.57	34.57	0.23%	417
Nov 11, 2025	34.41	34.49	34.41	34.49	34.49	1.00%	350
Nov 10, 2025	34.03	34.15	34.03	34.15	34.15	0.98%	1,324
Nov 7, 2025	33.57	33.87	33.57	33.82	33.82	-0.41%	16,387
Nov 6, 2025	34.00	34.00	33.92	33.96	33.96	-0.47%	2,101
Nov 5, 2025	34.02	34.16	34.00	34.12	34.12	0.74%	8,313
Nov 4, 2025	33.84	33.93	33.84	33.87	33.87	-0.96%	1,209
Nov 3, 2025	34.52	34.52	34.20	34.20	34.20	-0.09%	2,627
Oct 31, 2025	34.23	34.25	34.15	34.23	34.23	-0.55%	4,822
Oct 30, 2025	34.34	34.42	34.34	34.42	34.42	0.35%	3,055
Oct 29, 2025	34.50	34.51	34.30	34.30	34.30	-1.44%	4,396
Oct 28, 2025	34.80	34.80	34.66	34.80	34.80	-0.46%	13,652
Oct 27, 2025	34.90	34.96	34.90	34.96	34.96	0.89%	2,702
Oct 24, 2025	34.85	34.85	34.65	34.65	34.65	0.23%	1,076
Oct 23, 2025	34.49	34.57	34.46	34.57	34.57	0.88%	6,098
Oct 22, 2025	34.39	34.41	34.18	34.27	34.27	-0.64%	6,918
Oct 21, 2025	34.40	34.50	34.40	34.49	34.49	-0.35%	1,510
Oct 20, 2025	34.36	34.61	34.36	34.61	34.61	1.08%	1,610
Oct 17, 2025	34.34	34.34	34.12	34.24	34.24	-0.17%	6,760
Oct 16, 2025	34.15	34.36	34.15	34.30	34.30	0.94%	1,862
Oct 15, 2025	34.00	34.01	33.98	33.98	33.98	0.38%	1,968
Oct 14, 2025	33.52	33.90	33.52	33.85	33.85	1.68%	64,179
Oct 10, 2025	33.81	33.81	33.28	33.29	33.29	-1.86%	19,892
Oct 9, 2025	33.90	33.92	33.89	33.92	33.92	-0.12%	19,525
Oct 8, 2025	34.00	34.00	33.92	33.96	33.96	-0.53%	25,315
Oct 7, 2025	34.14	34.14	34.14	34.14	34.14	-0.50%	401
Oct 6, 2025	34.18	34.34	34.18	34.31	34.31	0.15%	5,360
Oct 3, 2025	34.27	34.27	34.24	34.26	34.26	0.53%	467
Oct 2, 2025	34.02	34.18	33.99	34.08	34.08	0.50%	18,091
Oct 1, 2025	33.86	33.94	33.86	33.91	33.91	0.95%	7,925
Sep 30, 2025	33.45	33.59	33.41	33.59	33.59	0.63%	9,904
Sep 29, 2025	33.36	33.38	33.36	33.38	33.38	0.42%	289
Sep 26, 2025	33.14	33.24	33.14	33.24	33.24	0.57%	2,191
Sep 25, 2025	33.02	33.05	32.98	33.05	33.05	-0.36%	6,710
Sep 24, 2025	33.26	33.26	33.17	33.17	33.17	-0.30%	2,742
Sep 23, 2025	33.35	33.44	33.27	33.27	33.27	-0.24%	5,967
Sep 22, 2025	33.22	33.37	33.22	33.35	33.35	-0.09%	7,201
Sep 19, 2025	33.55	33.55	33.36	33.38	33.26	-0.86%	1,876
Sep 18, 2025	33.55	33.67	33.55	33.67	33.55	0.21%	10,789
Sep 17, 2025	33.55	33.66	33.55	33.60	33.48	-0.24%	3,596
Sep 16, 2025	33.72	33.72	33.56	33.68	33.56	-0.33%	4,621
Sep 15, 2025	33.83	33.91	33.79	33.79	33.67	-0.12%	11,930
Sep 12, 2025	33.84	33.84	33.80	33.83	33.71	-0.21%	1,491
Sep 11, 2025	33.85	33.90	33.85	33.90	33.78	0.68%	2,027
Sep 10, 2025	33.74	33.74	33.64	33.67	33.55	-	1,315
Sep 9, 2025	33.58	33.67	33.58	33.67	33.55	-0.33%	1,410
Sep 8, 2025	33.61	33.78	33.61	33.78	33.66	0.51%	8,075
Sep 5, 2025	33.66	33.66	33.46	33.61	33.49	1.39%	2,090
Sep 4, 2025	33.11	33.15	33.11	33.15	33.03	0.90%	1,919
Sep 3, 2025	32.74	32.86	32.74	32.86	32.74	0.29%	791
Sep 2, 2025	32.74	32.76	32.74	32.76	32.64	-0.61%	518
Aug 29, 2025	33.19	33.19	32.96	32.96	32.84	-0.96%	297
Aug 28, 2025	33.29	33.33	33.28	33.28	33.16	-0.21%	4,942
Aug 27, 2025	33.31	33.38	33.30	33.35	33.23	-0.63%	7,312
Aug 26, 2025	33.66	33.66	33.52	33.56	33.44	-0.24%	6,600
Aug 25, 2025	33.96	33.96	33.64	33.64	33.52	-0.21%	4,328
Aug 21, 2025	33.74	33.74	33.66	33.71	33.59	-0.38%	2,353
Aug 20, 2025	33.68	33.84	33.67	33.84	33.72	0.74%	7,669
Aug 19, 2025	33.64	33.64	33.59	33.59	33.47	0.39%	405
Aug 18, 2025	33.42	33.48	33.39	33.46	33.34	-	3,938
Aug 15, 2025	33.47	33.50	33.44	33.46	33.34	0.39%	3,715
Aug 14, 2025	33.26	33.33	33.25	33.33	33.21	0.24%	808
Aug 13, 2025	33.24	33.27	33.16	33.25	33.13	0.57%	3,120
Aug 12, 2025	32.90	33.06	32.87	33.06	32.94	1.22%	3,200
Aug 11, 2025	32.76	32.76	32.66	32.66	32.54	-0.64%	527
Aug 8, 2025	32.69	32.89	32.69	32.87	32.75	0.31%	4,258
Aug 7, 2025	32.83	32.83	32.64	32.77	32.65	0.83%	3,293
Aug 6, 2025	32.52	32.52	32.46	32.50	32.39	0.18%	3,230
Aug 5, 2025	32.68	32.68	32.36	32.44	32.33	1.15%	6,489
Aug 1, 2025	32.08	32.08	31.85	32.07	31.96	-0.28%	23,351
Jul 31, 2025	32.31	32.34	32.16	32.16	32.05	-0.92%	7,898
Jul 30, 2025	32.63	32.63	32.42	32.46	32.35	-0.34%	1,470
Jul 29, 2025	32.66	32.66	32.53	32.57	32.46	-0.58%	27,413
Jul 28, 2025	34.00	34.00	32.73	32.76	32.64	-1.30%	7,012
Jul 25, 2025	32.93	33.19	32.93	33.19	33.07	0.33%	1,803
Jul 24, 2025	33.10	33.10	33.00	33.08	32.96	-0.15%	9,070
Jul 23, 2025	32.64	33.13	32.64	33.13	33.01	2.00%	3,948
Jul 22, 2025	32.51	32.51	32.44	32.48	32.37	-0.25%	3,337
Jul 21, 2025	32.65	32.68	32.56	32.56	32.45	0.56%	5,133
Jul 18, 2025	32.56	32.56	32.38	32.38	32.27	-0.43%	3,311
Jul 17, 2025	32.46	32.55	32.45	32.52	32.41	0.74%	5,118
Jul 16, 2025	32.26	32.29	32.21	32.28	32.17	-0.40%	1,534
Jul 15, 2025	32.46	32.50	32.28	32.41	32.30	-0.43%	1,335