Skip to main content
iShares ESG Advanced MSCI Canada Index ETF (TSX:XCSR)
Canada flag Canada · Delayed Price · Currency is CAD
99.99
-0.22 (-0.22%)
At close: Dec 5, 2025

TSX:XCSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025100.37100.4199.9799.9999.99-0.22%4,096
Dec 4, 202599.10100.3199.10100.21100.211.22%2,668
Dec 3, 202598.6699.0398.6699.0099.000.43%1,121
Dec 2, 202598.7098.7098.2698.5898.580.26%2,705
Dec 1, 202599.0599.0598.3298.3298.32-1.13%1,775
Nov 28, 202599.2099.4599.2099.4499.440.39%1,245
Nov 27, 202598.9099.1898.9099.0599.050.05%3,502
Nov 26, 202598.8199.0098.7699.0099.001.03%2,426
Nov 25, 202597.1498.0497.1497.9997.991.24%4,393
Nov 24, 202596.6996.8696.6596.7996.791.56%2,282
Nov 21, 202594.2595.4194.1595.3095.301.00%5,880
Nov 20, 202596.6196.6194.3694.3694.36-0.99%2,867
Nov 19, 202595.1695.7694.9295.3095.300.36%4,114
Nov 18, 202594.5295.0494.1294.9694.960.01%4,583
Nov 17, 202595.6395.9194.7494.9594.95-1.02%1,907
Nov 14, 202594.5495.9394.5495.9395.930.10%704
Nov 13, 202596.2696.2695.5695.8395.83-1.96%7,219
Nov 12, 202597.0097.8797.0097.7597.751.40%3,078
Nov 11, 202596.3196.4696.2396.4096.400.08%2,136
Nov 10, 202596.0696.4595.8996.3296.321.61%7,298
Nov 7, 202594.5694.7993.6594.7994.79-0.41%7,062
Nov 6, 202595.9195.9195.1895.1895.18-0.90%1,832
Nov 5, 202595.4296.3495.4296.0496.041.12%3,534
Nov 4, 202595.8995.8994.9894.9894.98-2.09%2,705
Nov 3, 202596.9997.3496.5597.0197.010.24%2,936
Oct 31, 202596.8396.8396.3996.7896.780.40%2,129
Oct 30, 202596.0896.8496.0896.3996.390.33%2,455
Oct 29, 202596.9996.9996.0796.0796.07-1.34%1,173
Oct 28, 202597.2797.4597.2197.3797.370.46%816
Oct 27, 202597.1097.1096.4096.9296.92-0.05%1,312
Oct 24, 202596.6497.2396.6496.9796.970.70%1,857
Oct 23, 202596.0996.3496.0996.3096.300.90%1,373
Oct 22, 202594.9295.4494.9295.4495.440.14%5,738
Oct 21, 202597.3397.3395.1995.3195.31-1.77%4,013
Oct 20, 202596.5897.1296.5897.0397.030.98%1,606
Oct 17, 202596.3696.5095.6696.0996.09-1.47%4,060
Oct 16, 202598.1498.3397.5297.5297.52-0.06%2,161
Oct 15, 202597.0097.8297.0097.5897.581.15%3,485
Oct 14, 202595.2796.5095.2796.4796.471.77%8,535
Oct 10, 202596.5596.5594.7994.7994.79-1.36%4,400
Oct 9, 202596.8496.8495.6996.1096.10-0.61%4,691
Oct 8, 202596.5596.6996.5596.6996.690.80%553
Oct 7, 202596.7096.7095.8095.9295.92-0.77%4,945
Oct 6, 202597.2297.2296.3796.6696.660.26%1,244
Oct 3, 202595.5296.4395.5296.4196.411.10%3,070
Oct 2, 202595.5095.5094.4695.3695.360.28%3,219
Oct 1, 202594.7595.2894.7595.0995.090.50%3,691
Sep 30, 202594.5094.6294.0894.6294.620.32%3,008
Sep 29, 202593.7794.4093.7794.3294.321.15%2,153
Sep 26, 202593.4693.4693.2293.2593.25-0.01%792
Sep 25, 202593.0093.3392.8693.2693.26-0.41%1,860
Sep 24, 202594.2294.4293.6493.6493.64-0.78%3,729
Sep 23, 202595.3395.3394.3494.3893.94-0.74%6,975
Sep 22, 202594.9495.1594.8695.0894.640.31%2,523
Sep 19, 202594.0694.8494.0694.7994.351.17%1,782
Sep 18, 202593.3293.9093.3293.6993.260.36%3,353
Sep 17, 202593.0593.5393.0093.3592.920.34%5,021
Sep 16, 202593.6393.6392.9993.0392.60-0.56%2,892
Sep 15, 202593.3693.5593.3293.5593.120.30%890
Sep 12, 202593.6393.6393.2793.2792.84-0.49%3,218
Sep 11, 202593.6293.7393.6293.7393.300.96%1,072
Sep 10, 202593.0693.0692.8492.8492.410.12%1,136
Sep 9, 202592.7992.8892.6692.7392.30-0.08%3,340
Sep 8, 202592.8792.8792.6292.8092.37-0.08%1,704
Sep 5, 202593.0293.0292.4392.8792.440.76%5,407
Sep 4, 202591.8092.1791.7692.1791.740.75%880
Sep 3, 202591.1591.5091.1591.4891.060.79%2,111
Sep 2, 202590.4090.7690.1590.7690.34-0.06%9,754
Aug 29, 202590.0590.8190.0590.8190.390.72%3,583
Aug 28, 202590.0090.2190.0090.1689.74-0.16%5,362
Aug 27, 202590.1590.3490.1490.3089.880.39%8,424
Aug 26, 202589.3389.9589.3389.9589.530.85%3,232
Aug 25, 202589.6389.6389.1389.1988.78-0.58%1,885
Aug 22, 202589.7189.7189.7189.7189.300.95%374
Aug 21, 202588.4288.9088.4288.8788.460.52%30,313
Aug 20, 202588.2588.4588.2588.4188.000.06%2,336
Aug 19, 202589.0489.0488.3688.3687.95-0.54%974
Aug 18, 202588.6488.8488.5088.8488.430.36%4,420
Aug 15, 202588.8988.8988.4288.5288.11-0.12%2,688
Aug 14, 202588.9088.9088.5488.6388.22-0.40%2,731
Aug 13, 202589.1489.1588.9988.9988.580.19%2,491
Aug 12, 202588.8188.9788.8188.8288.410.44%778
Aug 11, 202588.6588.8388.4288.4388.020.10%2,256
Aug 8, 202588.6788.7388.3388.3487.930.08%2,879
Aug 7, 202588.8888.9188.0488.2787.86-0.47%2,716
Aug 6, 202588.1788.7588.1788.6988.281.86%1,488
Aug 5, 202587.2287.2286.6487.0786.672.23%3,104
Aug 1, 202585.0785.3685.0085.1784.78-0.73%4,855
Jul 31, 202586.6586.6585.8085.8085.40-0.91%4,820
Jul 30, 202586.8287.0586.5886.5986.19-0.22%2,735
Jul 29, 202586.9186.9386.5886.7886.380.25%4,140
Jul 28, 202586.9486.9486.4886.5686.16-0.44%3,843
Jul 25, 202586.3586.9486.3586.9486.540.57%1,105
Jul 24, 202586.5586.7486.4586.4586.05-0.07%1,373
Jul 23, 202586.6286.6486.5186.5186.110.02%5,250
Jul 22, 202586.4786.5286.2886.4986.090.08%2,528
Jul 21, 202586.6086.7386.4286.4286.020.26%1,656
Jul 18, 202586.4786.4786.0386.2085.80-0.21%1,584
Jul 17, 202585.7786.3885.7786.3885.981.15%1,748
Jul 16, 202585.0885.4385.0885.4085.010.44%1,590