Wealthsimple North America Socially Responsible Index ETF (TSX:WSRI)
Canada
· Delayed Price · Currency is CAD 48.74
-0.64 (-1.30%)
Mar 6, 2026, 3:59 PM EST
TSX:WSRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 48.55 | 48.66 | 48.54 | 48.66 | - | -1.46% | 2,331 |
| Mar 5, 2026 | 49.99 | 49.99 | 49.38 | 49.38 | 49.38 | -1.24% | 1,363 |
| Mar 4, 2026 | 50.07 | 50.10 | 50.00 | 50.00 | 50.00 | -0.08% | 3,182 |
| Mar 3, 2026 | 50.37 | 50.37 | 49.56 | 50.04 | 50.04 | -1.57% | 1,816 |
| Mar 2, 2026 | 50.88 | 50.88 | 50.64 | 50.84 | 50.84 | -0.18% | 2,112 |
| Feb 27, 2026 | 50.75 | 51.00 | 50.75 | 50.93 | 50.93 | 0.39% | 1,911 |
| Feb 26, 2026 | 50.65 | 50.75 | 50.57 | 50.73 | 50.73 | 0.87% | 2,250 |
| Feb 25, 2026 | 50.87 | 50.87 | 50.20 | 50.29 | 50.29 | -0.61% | 2,609 |
| Feb 24, 2026 | 50.56 | 50.60 | 50.50 | 50.60 | 50.60 | 0.70% | 1,808 |
| Feb 23, 2026 | 50.38 | 50.38 | 50.25 | 50.25 | 50.25 | -0.10% | 376 |
| Feb 20, 2026 | 49.99 | 50.30 | 49.99 | 50.30 | 50.30 | 0.44% | 1,928 |
| Feb 19, 2026 | 50.27 | 50.27 | 50.02 | 50.08 | 50.08 | -0.34% | 1,133 |
| Feb 18, 2026 | 49.88 | 50.25 | 49.88 | 50.25 | 50.25 | 1.03% | 1,859 |
| Feb 17, 2026 | 50.15 | 50.15 | 49.62 | 49.74 | 49.74 | -0.68% | 1,634 |
| Feb 13, 2026 | 49.67 | 50.08 | 49.61 | 50.08 | 50.08 | 1.09% | 1,302 |
| Feb 12, 2026 | 50.25 | 50.25 | 49.54 | 49.54 | 49.54 | -1.10% | 2,528 |
| Feb 11, 2026 | 49.88 | 50.09 | 49.86 | 50.09 | 50.09 | 0.40% | 7,298 |
| Feb 10, 2026 | 49.91 | 49.94 | 49.89 | 49.89 | 49.89 | 0.24% | 1,475 |
| Feb 9, 2026 | 49.94 | 49.94 | 49.63 | 49.77 | 49.77 | -0.30% | 5,082 |
| Feb 6, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | 0.52% | 1,859 |
| Feb 5, 2026 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | -0.02% | 374 |
| Feb 4, 2026 | 49.43 | 49.75 | 49.43 | 49.67 | 49.67 | 0.96% | 2,079 |
| Feb 3, 2026 | 49.44 | 49.45 | 49.06 | 49.20 | 49.20 | 0.04% | 3,105 |
| Feb 2, 2026 | 49.11 | 49.18 | 49.08 | 49.18 | 49.18 | 0.92% | 981 |
| Jan 30, 2026 | 48.59 | 48.73 | 48.59 | 48.73 | 48.73 | -0.04% | 1,884 |
| Jan 29, 2026 | 48.83 | 48.87 | 48.75 | 48.75 | 48.75 | -0.63% | 3,932 |
| Jan 28, 2026 | 49.29 | 49.29 | 49.05 | 49.06 | 49.06 | -0.24% | 1,432 |
| Jan 27, 2026 | 49.26 | 49.26 | 49.09 | 49.18 | 49.18 | -1.09% | 2,964 |
| Jan 26, 2026 | 49.91 | 49.91 | 49.72 | 49.72 | 49.72 | 0.22% | 1,366 |
| Jan 23, 2026 | 49.57 | 49.61 | 49.52 | 49.61 | 49.61 | -0.70% | 24,956 |
| Jan 22, 2026 | 50.13 | 50.18 | 49.96 | 49.96 | 49.96 | 0.12% | 3,126 |
| Jan 21, 2026 | 49.47 | 49.90 | 49.47 | 49.90 | 49.90 | 0.79% | 2,701 |
| Jan 20, 2026 | 49.68 | 49.68 | 49.51 | 49.51 | 49.51 | -0.44% | 782 |
| Jan 19, 2026 | 49.70 | 49.73 | 49.58 | 49.73 | 49.73 | -0.74% | 1,417 |
| Jan 16, 2026 | 50.07 | 50.10 | 50.07 | 50.10 | 50.10 | -0.26% | 1,496 |
| Jan 15, 2026 | 50.11 | 50.25 | 50.11 | 50.23 | 50.23 | 0.56% | 2,200 |
| Jan 14, 2026 | 50.13 | 50.13 | 49.95 | 49.95 | 49.95 | -0.36% | 1,256 |
| Jan 13, 2026 | 50.02 | 50.13 | 50.02 | 50.13 | 50.13 | -0.10% | 419 |
| Jan 12, 2026 | 50.23 | 50.23 | 50.08 | 50.18 | 50.18 | 0.10% | 3,377 |
| Jan 9, 2026 | 49.54 | 50.13 | 49.54 | 50.13 | 50.13 | 1.11% | 1,945 |
| Jan 8, 2026 | 49.12 | 49.61 | 49.12 | 49.58 | 49.58 | 0.92% | 4,953 |
| Jan 7, 2026 | 49.33 | 49.33 | 49.06 | 49.13 | 49.13 | -0.24% | 1,197 |
| Jan 6, 2026 | 48.68 | 49.25 | 48.68 | 49.25 | 49.25 | 1.38% | 3,034 |
| Jan 5, 2026 | 48.56 | 48.72 | 48.56 | 48.58 | 48.58 | 0.87% | 2,543 |
| Jan 2, 2026 | 48.53 | 48.53 | 48.09 | 48.16 | 48.16 | 0.04% | 7,438 |
| Dec 31, 2025 | 48.33 | 48.33 | 48.14 | 48.14 | 48.14 | -0.48% | 682 |
| Dec 30, 2025 | 48.33 | 48.37 | 48.33 | 48.37 | 48.37 | -0.08% | 19,449 |
| Dec 29, 2025 | 48.57 | 48.57 | 48.41 | 48.41 | 48.41 | -0.25% | 873 |
| Dec 24, 2025 | 48.51 | 48.53 | 48.51 | 48.53 | 48.53 | 0.21% | 382 |
| Dec 23, 2025 | 48.45 | 48.45 | 48.43 | 48.43 | 48.43 | -0.45% | 897 |
| Dec 22, 2025 | 48.30 | 48.65 | 48.30 | 48.65 | 48.65 | -0.27% | 1,681 |
| Dec 19, 2025 | 48.69 | 48.82 | 48.69 | 48.78 | 48.55 | 0.35% | 3,365 |
| Dec 18, 2025 | 48.58 | 48.71 | 48.58 | 48.61 | 48.38 | 0.12% | 4,625 |
| Dec 17, 2025 | 48.52 | 48.57 | 48.50 | 48.55 | 48.33 | -0.06% | 1,355 |
| Dec 16, 2025 | 48.59 | 48.61 | 48.53 | 48.58 | 48.35 | -0.55% | 5,968 |
| Dec 15, 2025 | 48.96 | 48.99 | 48.85 | 48.85 | 48.62 | 0.08% | 2,065 |
| Dec 12, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.58 | 0.18% | 244 |
| Dec 11, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.49 | 0.60% | 218 |
| Dec 10, 2025 | 48.16 | 48.43 | 48.12 | 48.43 | 48.21 | 0.85% | 1,914 |
| Dec 9, 2025 | 48.20 | 48.20 | 48.02 | 48.02 | 47.80 | -0.44% | 1,767 |
| Dec 8, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 48.01 | -0.58% | 247 |
| Dec 5, 2025 | 48.88 | 48.88 | 48.51 | 48.51 | 48.29 | -0.74% | 1,141 |
| Dec 4, 2025 | 49.13 | 49.13 | 48.87 | 48.87 | 48.64 | -0.16% | 617 |
| Dec 3, 2025 | 49.00 | 49.00 | 48.84 | 48.95 | 48.72 | 0.12% | 603 |
| Dec 2, 2025 | 48.74 | 48.89 | 48.74 | 48.89 | 48.66 | -0.47% | 1,371 |
| Dec 1, 2025 | 49.11 | 49.22 | 49.06 | 49.12 | 48.89 | -0.45% | 1,589 |
| Nov 28, 2025 | 49.24 | 49.34 | 49.19 | 49.34 | 49.11 | 0.20% | 1,518 |
| Nov 27, 2025 | 49.36 | 49.36 | 49.24 | 49.24 | 49.01 | -0.36% | 698 |
| Nov 26, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.19 | 0.35% | 2,271 |
| Nov 25, 2025 | 48.81 | 49.28 | 48.81 | 49.25 | 49.02 | 1.61% | 3,405 |
| Nov 24, 2025 | 48.67 | 48.67 | 48.47 | 48.47 | 48.25 | -0.06% | 4,276 |
| Nov 21, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.28 | 2.11% | 563 |
| Nov 20, 2025 | 47.70 | 47.94 | 47.50 | 47.50 | 47.28 | -0.06% | 15,191 |
| Nov 18, 2025 | 47.59 | 47.59 | 47.53 | 47.53 | 47.31 | -0.13% | 464 |
| Nov 17, 2025 | 48.27 | 48.27 | 47.59 | 47.59 | 47.37 | -1.03% | 2,861 |
| Nov 14, 2025 | 47.64 | 48.09 | 47.64 | 48.09 | 47.86 | -0.94% | 3,772 |
| Nov 13, 2025 | 48.36 | 48.54 | 48.36 | 48.54 | 48.32 | 0.23% | 1,092 |
| Nov 12, 2025 | 48.35 | 48.43 | 48.35 | 48.43 | 48.21 | 0.75% | 767 |
| Nov 11, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 47.85 | 0.73% | 320 |
| Nov 10, 2025 | 47.65 | 47.72 | 47.65 | 47.72 | 47.50 | 0.72% | 710 |
| Nov 7, 2025 | 46.98 | 47.38 | 46.98 | 47.38 | 47.16 | -0.27% | 2,925 |
| Nov 6, 2025 | 47.58 | 47.58 | 47.42 | 47.51 | 47.29 | -0.48% | 747 |
| Nov 5, 2025 | 47.53 | 47.80 | 47.53 | 47.74 | 47.52 | 0.70% | 2,634 |
| Nov 4, 2025 | 47.36 | 47.41 | 47.36 | 47.41 | 47.19 | 0.04% | 551 |
| Nov 3, 2025 | 47.87 | 47.87 | 47.39 | 47.39 | 47.17 | -0.29% | 804 |
| Oct 31, 2025 | 47.53 | 47.58 | 47.43 | 47.53 | 47.31 | - | 2,701 |
| Oct 30, 2025 | 47.53 | 47.53 | 47.53 | 47.53 | 47.31 | 0.53% | 113 |
| Oct 29, 2025 | 47.96 | 47.96 | 47.28 | 47.28 | 47.06 | -2.03% | 3,080 |
| Oct 28, 2025 | 48.26 | 48.26 | 48.20 | 48.26 | 48.04 | 0.08% | 3,677 |
| Oct 27, 2025 | 48.48 | 48.48 | 48.08 | 48.22 | 48.00 | 0.07% | 1,576 |
| Oct 24, 2025 | 48.41 | 48.41 | 48.19 | 48.19 | 47.96 | 0.07% | 520 |
| Oct 23, 2025 | 48.28 | 48.28 | 48.15 | 48.15 | 47.93 | -0.02% | 1,140 |
| Oct 22, 2025 | 48.21 | 48.21 | 48.09 | 48.16 | 47.94 | -0.31% | 1,710 |
| Oct 21, 2025 | 48.37 | 48.37 | 48.25 | 48.31 | 48.09 | -0.51% | 611 |
| Oct 20, 2025 | 48.55 | 48.56 | 48.55 | 48.56 | 48.34 | 0.83% | 237 |
| Oct 17, 2025 | 48.27 | 48.27 | 47.93 | 48.16 | 47.94 | - | 1,039 |
| Oct 16, 2025 | 48.15 | 48.29 | 48.09 | 48.16 | 47.94 | -0.12% | 17,948 |
| Oct 15, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 48.00 | 0.08% | 6,962 |
| Oct 14, 2025 | 47.59 | 48.28 | 47.59 | 48.18 | 47.96 | 1.60% | 42,972 |
| Oct 10, 2025 | 47.78 | 47.78 | 47.42 | 47.42 | 47.20 | -0.69% | 3,984 |