iShares ESG Advanced MSCI EAFE Index ETF (TSX:XDSR)
Canada
· Delayed Price · Currency is CAD 67.02
-0.51 (-0.75%)
Dec 5, 2025, 3:59 PM EST
TSX:XDSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.60 | 67.60 | 67.02 | 67.02 | 67.02 | -0.75% | 3,157 |
| Dec 4, 2025 | 67.65 | 67.71 | 67.52 | 67.52 | 67.52 | 0.39% | 917 |
| Dec 3, 2025 | 67.07 | 67.26 | 67.05 | 67.26 | 67.26 | 0.09% | 443 |
| Dec 2, 2025 | 66.99 | 67.22 | 66.86 | 67.20 | 67.20 | 0.15% | 12,495 |
| Dec 1, 2025 | 66.92 | 67.15 | 66.92 | 67.10 | 67.10 | -0.15% | 2,118 |
| Nov 28, 2025 | 67.09 | 67.20 | 67.00 | 67.20 | 67.20 | -0.87% | 4,462 |
| Nov 27, 2025 | 67.34 | 67.79 | 67.14 | 67.79 | 67.79 | 0.74% | 3,095 |
| Nov 26, 2025 | 67.34 | 67.37 | 67.29 | 67.29 | 67.29 | 0.79% | 1,918 |
| Nov 25, 2025 | 66.28 | 66.76 | 66.28 | 66.76 | 66.76 | 0.79% | 840 |
| Nov 24, 2025 | 65.91 | 66.28 | 65.91 | 66.24 | 66.24 | 0.55% | 2,430 |
| Nov 21, 2025 | 65.36 | 65.96 | 65.36 | 65.88 | 65.88 | 1.54% | 1,365 |
| Nov 20, 2025 | 66.14 | 66.14 | 64.88 | 64.88 | 64.88 | -1.17% | 2,017 |
| Nov 19, 2025 | 65.56 | 65.67 | 65.56 | 65.65 | 65.65 | 0.24% | 1,678 |
| Nov 18, 2025 | 65.86 | 65.86 | 65.45 | 65.49 | 65.49 | -1.84% | 2,919 |
| Nov 17, 2025 | 67.30 | 67.30 | 66.62 | 66.72 | 66.72 | -1.28% | 2,329 |
| Nov 14, 2025 | 67.48 | 67.58 | 67.07 | 67.58 | 67.58 | -0.30% | 1,098 |
| Nov 13, 2025 | 68.33 | 68.33 | 67.78 | 67.78 | 67.78 | -0.89% | 1,864 |
| Nov 12, 2025 | 68.40 | 68.44 | 68.38 | 68.39 | 68.39 | 0.28% | 527 |
| Nov 11, 2025 | 67.80 | 68.26 | 67.80 | 68.20 | 68.20 | 0.69% | 1,496 |
| Nov 10, 2025 | 67.37 | 67.74 | 67.37 | 67.73 | 67.73 | 0.77% | 1,500 |
| Nov 7, 2025 | 66.83 | 67.21 | 66.83 | 67.21 | 67.21 | -0.37% | 1,770 |
| Nov 6, 2025 | 67.64 | 67.64 | 67.46 | 67.46 | 67.46 | -0.62% | 1,735 |
| Nov 5, 2025 | 67.52 | 68.08 | 67.52 | 67.88 | 67.88 | 0.65% | 2,803 |
| Nov 4, 2025 | 67.41 | 67.68 | 67.40 | 67.44 | 67.44 | -1.01% | 1,008 |
| Nov 3, 2025 | 68.62 | 68.62 | 67.66 | 68.13 | 68.13 | 0.32% | 1,412 |
| Oct 31, 2025 | 68.05 | 68.05 | 67.82 | 67.91 | 67.91 | -0.31% | 2,461 |
| Oct 30, 2025 | 68.27 | 68.28 | 68.12 | 68.12 | 68.12 | 0.07% | 1,517 |
| Oct 29, 2025 | 68.43 | 68.79 | 68.00 | 68.07 | 68.07 | -0.76% | 5,658 |
| Oct 28, 2025 | 68.79 | 68.79 | 68.59 | 68.59 | 68.59 | -0.59% | 623 |
| Oct 27, 2025 | 68.92 | 69.00 | 68.87 | 69.00 | 69.00 | 0.70% | 937 |
| Oct 24, 2025 | 68.46 | 68.73 | 68.46 | 68.52 | 68.52 | 0.28% | 1,300 |
| Oct 23, 2025 | 68.02 | 68.38 | 68.02 | 68.33 | 68.33 | 0.56% | 894 |
| Oct 22, 2025 | 68.14 | 68.14 | 67.71 | 67.95 | 67.95 | -0.70% | 2,143 |
| Oct 21, 2025 | 68.52 | 68.53 | 68.43 | 68.43 | 68.43 | -0.57% | 1,241 |
| Oct 20, 2025 | 68.85 | 68.85 | 68.82 | 68.82 | 68.82 | 1.10% | 388 |
| Oct 17, 2025 | 67.80 | 68.07 | 67.80 | 68.07 | 68.07 | -0.07% | 1,407 |
| Oct 16, 2025 | 68.19 | 68.19 | 68.00 | 68.12 | 68.12 | 0.65% | 1,419 |
| Oct 15, 2025 | 67.78 | 67.78 | 67.61 | 67.68 | 67.68 | 0.56% | 2,467 |
| Oct 14, 2025 | 66.77 | 67.33 | 66.77 | 67.30 | 67.30 | 1.71% | 2,256 |
| Oct 10, 2025 | 67.32 | 67.32 | 66.17 | 66.17 | 66.17 | -2.16% | 2,423 |
| Oct 9, 2025 | 67.75 | 67.75 | 67.56 | 67.63 | 67.63 | -0.06% | 1,069 |
| Oct 8, 2025 | 67.58 | 67.67 | 67.55 | 67.67 | 67.67 | - | 2,639 |
| Oct 7, 2025 | 68.06 | 68.06 | 67.50 | 67.67 | 67.67 | -1.02% | 4,346 |
| Oct 6, 2025 | 68.37 | 68.44 | 68.35 | 68.37 | 68.37 | 0.47% | 2,624 |
| Oct 3, 2025 | 68.00 | 68.05 | 67.94 | 68.05 | 68.05 | 1.02% | 1,227 |
| Oct 2, 2025 | 67.42 | 67.56 | 67.36 | 67.36 | 67.36 | 0.43% | 1,885 |
| Oct 1, 2025 | 67.07 | 67.10 | 67.03 | 67.07 | 67.07 | 0.90% | 4,245 |
| Sep 30, 2025 | 66.25 | 66.47 | 66.25 | 66.47 | 66.47 | 0.29% | 1,841 |
| Sep 29, 2025 | 66.32 | 66.38 | 66.23 | 66.28 | 66.28 | 0.26% | 1,409 |
| Sep 26, 2025 | 65.79 | 66.11 | 65.79 | 66.11 | 66.11 | 0.62% | 946 |
| Sep 25, 2025 | 65.56 | 65.70 | 65.50 | 65.70 | 65.70 | -0.36% | 2,203 |
| Sep 24, 2025 | 66.12 | 66.12 | 65.94 | 65.94 | 65.94 | -0.56% | 587 |
| Sep 23, 2025 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | 0.38% | 368 |
| Sep 22, 2025 | 65.54 | 66.06 | 65.49 | 66.06 | 66.06 | 0.55% | 1,012 |
| Sep 19, 2025 | 65.90 | 65.90 | 65.58 | 65.70 | 65.70 | -0.76% | 1,335 |
| Sep 18, 2025 | 65.78 | 66.32 | 65.78 | 66.20 | 66.20 | 0.86% | 3,418 |
| Sep 17, 2025 | 65.67 | 65.89 | 65.56 | 65.64 | 65.64 | -0.16% | 1,882 |
| Sep 16, 2025 | 65.72 | 65.74 | 65.44 | 65.74 | 65.74 | -0.15% | 1,951 |
| Sep 15, 2025 | 65.94 | 66.00 | 65.83 | 65.84 | 65.84 | 0.08% | 692 |
| Sep 12, 2025 | 65.68 | 65.80 | 65.67 | 65.79 | 65.79 | -0.06% | 1,875 |
| Sep 11, 2025 | 65.85 | 65.85 | 65.80 | 65.83 | 65.83 | 0.66% | 1,064 |
| Sep 10, 2025 | 65.61 | 65.61 | 65.29 | 65.40 | 65.40 | -0.15% | 692 |
| Sep 9, 2025 | 65.32 | 65.50 | 65.29 | 65.50 | 65.50 | 0.14% | 2,267 |
| Sep 8, 2025 | 64.99 | 65.41 | 64.99 | 65.41 | 65.41 | 0.80% | 1,490 |
| Sep 5, 2025 | 64.88 | 64.89 | 64.72 | 64.89 | 64.89 | 0.84% | 1,845 |
| Sep 4, 2025 | 64.13 | 64.35 | 64.13 | 64.35 | 64.35 | 0.91% | 584 |
| Sep 3, 2025 | 63.52 | 63.77 | 63.52 | 63.77 | 63.77 | 0.35% | 1,800 |
| Sep 2, 2025 | 63.23 | 63.55 | 63.23 | 63.55 | 63.55 | -0.90% | 826 |
| Aug 29, 2025 | 64.01 | 64.13 | 64.01 | 64.13 | 64.13 | -0.91% | 515 |
| Aug 28, 2025 | 64.71 | 64.73 | 64.70 | 64.72 | 64.72 | 0.14% | 1,412 |
| Aug 27, 2025 | 64.67 | 64.67 | 64.63 | 64.63 | 64.63 | -0.45% | 763 |
| Aug 26, 2025 | 64.93 | 65.01 | 64.89 | 64.92 | 64.92 | -0.49% | 1,299 |
| Aug 25, 2025 | 65.66 | 65.66 | 65.23 | 65.24 | 65.24 | -0.93% | 2,251 |
| Aug 22, 2025 | 65.51 | 65.90 | 65.51 | 65.85 | 65.85 | 1.07% | 3,504 |
| Aug 21, 2025 | 65.16 | 65.27 | 65.15 | 65.15 | 65.15 | -0.75% | 2,176 |
| Aug 20, 2025 | 65.62 | 65.75 | 65.31 | 65.64 | 65.64 | 0.14% | 10,591 |
| Aug 19, 2025 | 65.52 | 65.55 | 65.48 | 65.55 | 65.55 | 0.40% | 1,059 |
| Aug 18, 2025 | 65.27 | 65.29 | 65.20 | 65.29 | 65.29 | -0.21% | 979 |
| Aug 15, 2025 | 65.08 | 65.43 | 65.08 | 65.43 | 65.43 | 0.66% | 2,503 |
| Aug 14, 2025 | 64.59 | 65.00 | 64.59 | 65.00 | 65.00 | 0.18% | 844 |
| Aug 13, 2025 | 64.74 | 64.88 | 64.74 | 64.88 | 64.88 | 1.03% | 1,066 |
| Aug 12, 2025 | 64.06 | 64.22 | 64.06 | 64.22 | 64.22 | 0.63% | 6,166 |
| Aug 11, 2025 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | -0.47% | 252 |
| Aug 8, 2025 | 64.02 | 64.12 | 64.02 | 64.12 | 64.12 | 0.63% | 607 |
| Aug 7, 2025 | 63.69 | 63.72 | 63.48 | 63.72 | 63.72 | 1.16% | 5,800 |
| Aug 6, 2025 | 62.90 | 63.10 | 62.90 | 62.99 | 62.99 | -0.02% | 5,205 |
| Aug 5, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.34% | 369 |
| Aug 1, 2025 | 62.03 | 62.17 | 61.89 | 62.17 | 62.17 | -0.89% | 1,237 |
| Jul 31, 2025 | 62.88 | 62.88 | 62.67 | 62.73 | 62.73 | -0.52% | 787 |
| Jul 30, 2025 | 63.37 | 63.44 | 63.03 | 63.06 | 63.06 | -0.77% | 2,289 |
| Jul 29, 2025 | 63.66 | 63.66 | 63.42 | 63.55 | 63.55 | -0.41% | 4,128 |
| Jul 28, 2025 | 64.17 | 64.17 | 63.70 | 63.81 | 63.81 | -1.15% | 5,984 |
| Jul 25, 2025 | 63.99 | 64.55 | 63.99 | 64.55 | 64.55 | 0.19% | 750 |
| Jul 24, 2025 | 64.46 | 64.65 | 64.43 | 64.43 | 64.43 | -0.34% | 1,286 |
| Jul 23, 2025 | 64.09 | 64.65 | 64.08 | 64.65 | 64.65 | 2.23% | 1,354 |
| Jul 22, 2025 | 63.28 | 63.28 | 63.24 | 63.24 | 63.24 | -0.35% | 331 |
| Jul 21, 2025 | 63.58 | 63.67 | 63.33 | 63.46 | 63.46 | 0.28% | 3,905 |
| Jul 18, 2025 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | -0.58% | 324 |
| Jul 17, 2025 | 63.35 | 63.65 | 63.35 | 63.65 | 63.65 | 0.89% | 2,269 |
| Jul 16, 2025 | 63.06 | 63.13 | 62.69 | 63.09 | 63.09 | -0.10% | 5,950 |