Skip to main content
iShares ESG Advanced MSCI Canada Index ETF (TSX:XCSR)
Canada flag Canada · Delayed Price · Currency is CAD
101.83
-1.68 (-1.62%)
Mar 6, 2026, 3:59 PM EST

TSX:XCSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026101.31102.23101.31102.22--1.25%3,611
Mar 5, 2026103.62103.62102.77103.51103.51-0.67%9,080
Mar 4, 2026103.89104.50103.89104.21104.210.80%18,327
Mar 3, 2026102.99103.70101.51103.38103.38-1.95%13,674
Mar 2, 2026105.18105.44104.25105.44105.440.23%6,587
Feb 27, 2026106.08106.08104.99105.20105.20-1.28%3,687
Feb 26, 2026105.24106.56105.20106.56106.561.38%3,870
Feb 25, 2026104.29105.35104.29105.11105.111.29%4,082
Feb 24, 2026102.94103.80102.94103.77103.770.38%2,848
Feb 23, 2026104.06104.06102.79103.38103.38-0.70%7,714
Feb 20, 2026102.77104.11102.77104.11104.111.22%16,991
Feb 19, 2026102.27102.92102.21102.86102.860.30%12,012
Feb 18, 2026101.46102.82101.46102.55102.551.76%5,026
Feb 17, 2026100.65100.8199.93100.78100.78-0.42%9,432
Feb 13, 202699.94101.2199.80101.21101.211.40%28,866
Feb 12, 2026102.84102.8499.7999.8199.81-2.87%10,784
Feb 11, 2026105.07105.07102.17102.76102.76-0.95%23,575
Feb 10, 2026103.23103.78103.18103.75103.750.84%7,070
Feb 9, 2026101.22102.89101.22102.89102.891.87%5,137
Feb 6, 2026100.67101.00100.54101.00101.001.38%4,880
Feb 5, 2026102.00102.0099.5999.6399.63-1.57%5,381
Feb 4, 2026101.41101.41100.27101.22101.220.12%18,990
Feb 3, 2026102.02102.02100.14101.10101.10-12,087
Feb 2, 2026100.11101.27100.00101.10101.101.22%17,457
Jan 30, 2026101.65101.6599.6999.8899.88-3.32%5,727
Jan 29, 2026104.46104.63102.52103.31103.31-0.54%6,217
Jan 28, 2026103.50103.94103.50103.87103.87-0.03%6,411
Jan 27, 2026104.10104.10103.61103.90103.90-0.25%4,275
Jan 26, 2026104.94105.32104.16104.16104.16-0.12%11,239
Jan 23, 2026104.24104.30103.73104.29104.290.30%3,915
Jan 22, 2026104.03104.30103.98103.98103.980.46%4,470
Jan 21, 2026103.99103.99103.09103.50103.50-0.14%4,853
Jan 20, 2026104.48104.48103.59103.65103.65-1.15%1,990
Jan 19, 2026104.64104.87104.55104.86104.860.01%3,575
Jan 16, 2026105.16105.16104.79104.85104.85-0.14%2,866
Jan 15, 2026104.95105.29104.95105.00105.000.33%1,835
Jan 14, 2026105.26105.26104.08104.65104.65-0.44%5,459
Jan 13, 2026105.94105.94105.09105.11105.11-0.45%2,075
Jan 12, 2026104.77105.61104.77105.59105.590.93%7,472
Jan 9, 2026104.19104.88104.19104.62104.620.47%2,523
Jan 8, 2026103.42104.15103.42104.13104.130.42%5,627
Jan 7, 2026103.66103.88103.40103.69103.69-0.67%5,597
Jan 6, 2026103.85104.46103.84104.39104.390.52%4,712
Jan 5, 2026102.70104.10102.70103.85103.851.71%5,647
Jan 2, 2026102.75102.75101.64102.10102.10-0.02%10,683
Dec 31, 2025102.19102.29102.11102.12102.12-0.78%1,222
Dec 30, 2025103.17103.18102.92102.92102.92-0.34%6,812
Dec 29, 2025103.35103.48103.27103.27102.87-0.25%5,208
Dec 24, 2025103.64103.76103.53103.53103.13-0.14%636
Dec 23, 2025103.70103.70103.50103.67103.270.10%3,492
Dec 22, 2025103.36103.82103.36103.57103.170.48%26,902
Dec 19, 2025102.34103.31102.34103.08102.681.15%1,431
Dec 18, 2025102.10102.19101.88101.91101.510.93%2,337
Dec 17, 2025101.75101.75100.93100.97100.58-0.44%2,000
Dec 16, 2025101.04101.62101.04101.42101.02-0.07%2,961
Dec 15, 2025102.02102.02101.47101.49101.09-0.06%1,870
Dec 12, 2025102.26102.27100.97101.55101.15-0.47%3,467
Dec 11, 2025101.56102.11101.56102.03101.630.35%10,487
Dec 10, 2025100.71101.70100.60101.67101.271.43%4,642
Dec 9, 2025100.26100.54100.24100.2499.850.52%2,896
Dec 8, 2025100.41100.4199.7299.7299.33-0.27%1,831
Dec 5, 2025100.37100.4199.9799.9999.60-0.22%4,096
Dec 4, 202599.10100.3199.10100.2199.821.22%2,668
Dec 3, 202598.6699.0398.6699.0098.610.43%1,121
Dec 2, 202598.7098.7098.2698.5898.200.26%2,705
Dec 1, 202599.0599.0598.3298.3297.94-1.13%1,775
Nov 28, 202599.2099.4599.2099.4499.050.39%1,245
Nov 27, 202598.9099.1898.9099.0598.660.05%3,502
Nov 26, 202598.8199.0098.7699.0098.611.03%2,426
Nov 25, 202597.1498.0497.1497.9997.611.24%4,393
Nov 24, 202596.6996.8696.6596.7996.411.56%2,282
Nov 21, 202594.2595.4194.1595.3094.931.00%5,880
Nov 20, 202596.6196.6194.3694.3693.99-0.99%2,867
Nov 19, 202595.1695.7694.9295.3094.930.36%4,114
Nov 18, 202594.5295.0494.1294.9694.590.01%4,583
Nov 17, 202595.6395.9194.7494.9594.58-1.02%1,907
Nov 14, 202594.5495.9394.5495.9395.560.10%704
Nov 13, 202596.2696.2695.5695.8395.46-1.96%7,219
Nov 12, 202597.0097.8797.0097.7597.371.40%3,078
Nov 11, 202596.3196.4696.2396.4096.020.08%2,136
Nov 10, 202596.0696.4595.8996.3295.941.61%7,298
Nov 7, 202594.5694.7993.6594.7994.42-0.41%7,062
Nov 6, 202595.9195.9195.1895.1894.81-0.90%1,832
Nov 5, 202595.4296.3495.4296.0495.671.12%3,534
Nov 4, 202595.8995.8994.9894.9894.61-2.09%2,705
Nov 3, 202596.9997.3496.5597.0196.630.24%2,936
Oct 31, 202596.8396.8396.3996.7896.400.40%2,129
Oct 30, 202596.0896.8496.0896.3996.010.33%2,455
Oct 29, 202596.9996.9996.0796.0795.69-1.34%1,173
Oct 28, 202597.2797.4597.2197.3796.990.46%816
Oct 27, 202597.1097.1096.4096.9296.54-0.05%1,312
Oct 24, 202596.6497.2396.6496.9796.590.70%1,857
Oct 23, 202596.0996.3496.0996.3095.920.90%1,373
Oct 22, 202594.9295.4494.9295.4495.070.14%5,738
Oct 21, 202597.3397.3395.1995.3194.94-1.77%4,013
Oct 20, 202596.5897.1296.5897.0396.650.98%1,606
Oct 17, 202596.3696.5095.6696.0995.71-1.47%4,060
Oct 16, 202598.1498.3397.5297.5297.14-0.06%2,161
Oct 15, 202597.0097.8297.0097.5897.201.15%3,485
Oct 14, 202595.2796.5095.2796.4796.091.77%8,535