iShares ESG Aware MSCI Canada Index ETF (TSX:XESG)
Canada
· Delayed Price · Currency is CAD 40.08
-0.70 (-1.72%)
At close: Mar 6, 2026
TSX:XESG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 40.32 | 40.33 | 39.90 | 40.08 | 40.08 | -1.72% | 5,552 |
| Mar 5, 2026 | 40.90 | 40.90 | 40.58 | 40.78 | 40.78 | -0.92% | 4,581 |
| Mar 4, 2026 | 40.94 | 41.24 | 40.94 | 41.16 | 41.16 | 0.44% | 3,328 |
| Mar 3, 2026 | 41.10 | 41.10 | 40.23 | 40.98 | 40.98 | -2.24% | 4,077 |
| Mar 2, 2026 | 41.56 | 41.92 | 41.56 | 41.92 | 41.92 | 0.70% | 6,796 |
| Feb 27, 2026 | 41.83 | 41.83 | 41.56 | 41.63 | 41.63 | -0.62% | 21,284 |
| Feb 26, 2026 | 41.48 | 41.91 | 41.48 | 41.89 | 41.89 | 0.96% | 7,286 |
| Feb 25, 2026 | 41.41 | 41.58 | 41.27 | 41.49 | 41.49 | 0.66% | 4,912 |
| Feb 24, 2026 | 40.90 | 41.22 | 40.90 | 41.22 | 41.22 | 0.51% | 17,373 |
| Feb 23, 2026 | 41.08 | 41.21 | 40.73 | 41.01 | 41.01 | - | 2,423 |
| Feb 20, 2026 | 40.65 | 41.01 | 40.65 | 41.01 | 41.01 | 0.69% | 14,127 |
| Feb 19, 2026 | 40.47 | 40.73 | 40.46 | 40.73 | 40.73 | 0.47% | 7,596 |
| Feb 18, 2026 | 40.17 | 40.63 | 40.17 | 40.54 | 40.54 | 1.38% | 8,817 |
| Feb 17, 2026 | 39.94 | 40.00 | 39.62 | 39.99 | 39.99 | -0.20% | 11,454 |
| Feb 13, 2026 | 39.65 | 40.19 | 39.65 | 40.07 | 40.07 | 1.34% | 8,483 |
| Feb 12, 2026 | 40.50 | 40.50 | 39.54 | 39.54 | 39.54 | -2.10% | 8,089 |
| Feb 11, 2026 | 40.21 | 40.43 | 40.21 | 40.39 | 40.39 | -0.07% | 1,561 |
| Feb 10, 2026 | 40.23 | 40.48 | 40.20 | 40.42 | 40.42 | 0.72% | 15,881 |
| Feb 9, 2026 | 39.47 | 40.17 | 39.47 | 40.13 | 40.13 | 1.78% | 8,678 |
| Feb 6, 2026 | 39.13 | 39.43 | 39.13 | 39.43 | 39.43 | 1.57% | 4,591 |
| Feb 5, 2026 | 39.03 | 39.07 | 38.78 | 38.82 | 38.82 | -1.65% | 9,991 |
| Feb 4, 2026 | 39.50 | 39.50 | 39.09 | 39.47 | 39.47 | 0.33% | 5,424 |
| Feb 3, 2026 | 39.54 | 39.54 | 38.95 | 39.34 | 39.34 | 0.49% | 14,741 |
| Feb 2, 2026 | 38.75 | 39.18 | 38.75 | 39.15 | 39.15 | 0.98% | 7,513 |
| Jan 30, 2026 | 39.55 | 39.55 | 38.77 | 38.77 | 38.77 | -3.36% | 3,371 |
| Jan 29, 2026 | 39.98 | 40.18 | 39.86 | 40.12 | 40.12 | -0.64% | 2,025 |
| Jan 28, 2026 | 40.30 | 40.39 | 40.23 | 40.38 | 40.38 | 0.35% | 3,599 |
| Jan 27, 2026 | 40.21 | 40.28 | 40.04 | 40.24 | 40.24 | - | 4,359 |
| Jan 26, 2026 | 40.64 | 40.64 | 40.24 | 40.24 | 40.24 | 0.02% | 9,127 |
| Jan 23, 2026 | 40.23 | 40.29 | 40.14 | 40.23 | 40.23 | 0.27% | 5,179 |
| Jan 22, 2026 | 40.08 | 40.27 | 40.08 | 40.12 | 40.12 | 0.43% | 3,353 |
| Jan 21, 2026 | 40.10 | 40.10 | 39.89 | 39.95 | 39.95 | 0.33% | 18,198 |
| Jan 20, 2026 | 40.16 | 40.16 | 39.76 | 39.82 | 39.82 | -0.97% | 13,626 |
| Jan 19, 2026 | 40.10 | 40.21 | 40.05 | 40.21 | 40.21 | 0.17% | 3,982 |
| Jan 16, 2026 | 40.15 | 40.21 | 40.01 | 40.14 | 40.14 | 0.22% | 2,794 |
| Jan 15, 2026 | 39.98 | 40.18 | 39.98 | 40.05 | 40.05 | 0.33% | 3,674 |
| Jan 14, 2026 | 40.05 | 40.05 | 39.74 | 39.92 | 39.92 | -0.08% | 8,198 |
| Jan 13, 2026 | 40.04 | 40.04 | 39.89 | 39.95 | 39.95 | 0.05% | 9,746 |
| Jan 12, 2026 | 39.70 | 39.95 | 39.70 | 39.93 | 39.93 | 0.81% | 6,467 |
| Jan 9, 2026 | 39.45 | 39.69 | 39.45 | 39.61 | 39.61 | 0.74% | 4,979 |
| Jan 8, 2026 | 38.86 | 39.32 | 38.86 | 39.32 | 39.32 | 0.79% | 4,648 |
| Jan 7, 2026 | 39.08 | 39.08 | 38.93 | 39.01 | 39.01 | -0.75% | 8,842 |
| Jan 6, 2026 | 39.22 | 39.35 | 39.11 | 39.31 | 39.31 | 0.40% | 25,543 |
| Jan 5, 2026 | 38.93 | 39.20 | 38.93 | 39.15 | 39.15 | 1.11% | 2,585 |
| Jan 2, 2026 | 38.75 | 38.75 | 38.48 | 38.72 | 38.72 | 0.47% | 8,668 |
| Dec 31, 2025 | 38.70 | 38.74 | 38.52 | 38.54 | 38.54 | -0.39% | 11,932 |
| Dec 30, 2025 | 38.86 | 38.90 | 38.69 | 38.69 | 38.69 | -0.92% | 11,180 |
| Dec 29, 2025 | 38.92 | 39.05 | 38.90 | 39.05 | 38.85 | -0.31% | 9,707 |
| Dec 24, 2025 | 39.15 | 39.18 | 39.15 | 39.17 | 38.97 | - | 1,433 |
| Dec 23, 2025 | 39.10 | 39.18 | 39.10 | 39.17 | 38.97 | 0.20% | 3,073 |
| Dec 22, 2025 | 38.99 | 39.18 | 38.99 | 39.09 | 38.89 | 0.85% | 7,319 |
| Dec 19, 2025 | 38.54 | 38.89 | 38.54 | 38.76 | 38.56 | 1.07% | 5,965 |
| Dec 18, 2025 | 38.37 | 38.48 | 38.34 | 38.35 | 38.15 | 0.63% | 14,000 |
| Dec 17, 2025 | 38.40 | 38.40 | 38.08 | 38.11 | 37.91 | -0.08% | 3,155 |
| Dec 16, 2025 | 38.27 | 38.28 | 38.14 | 38.14 | 37.94 | -0.73% | 12,038 |
| Dec 15, 2025 | 38.66 | 38.66 | 38.41 | 38.42 | 38.22 | -0.10% | 2,379 |
| Dec 12, 2025 | 38.81 | 38.81 | 38.36 | 38.46 | 38.26 | -0.52% | 7,233 |
| Dec 11, 2025 | 38.67 | 38.68 | 38.66 | 38.66 | 38.46 | 0.57% | 1,985 |
| Dec 10, 2025 | 38.08 | 38.46 | 38.08 | 38.44 | 38.24 | 0.79% | 2,255 |
| Dec 9, 2025 | 38.04 | 38.30 | 38.04 | 38.14 | 37.94 | 0.37% | 9,298 |
| Dec 8, 2025 | 38.19 | 38.19 | 38.00 | 38.00 | 37.80 | -0.45% | 9,390 |
| Dec 5, 2025 | 38.38 | 38.39 | 38.14 | 38.17 | 37.97 | -0.50% | 8,228 |
| Dec 4, 2025 | 38.01 | 38.41 | 38.01 | 38.36 | 38.16 | 1.08% | 7,581 |
| Dec 3, 2025 | 37.91 | 37.95 | 37.85 | 37.95 | 37.75 | 0.40% | 20,181 |
| Dec 2, 2025 | 37.94 | 37.94 | 37.62 | 37.80 | 37.60 | -0.08% | 11,127 |
| Dec 1, 2025 | 38.12 | 38.12 | 37.83 | 37.83 | 37.63 | -0.92% | 5,305 |
| Nov 28, 2025 | 38.07 | 38.19 | 38.07 | 38.18 | 37.98 | 0.66% | 8,817 |
| Nov 27, 2025 | 37.88 | 38.01 | 37.88 | 37.93 | 37.73 | 0.08% | 7,648 |
| Nov 26, 2025 | 37.74 | 37.96 | 37.74 | 37.90 | 37.70 | 0.96% | 5,588 |
| Nov 25, 2025 | 37.20 | 37.58 | 37.20 | 37.54 | 37.34 | 0.78% | 32,159 |
| Nov 24, 2025 | 36.86 | 37.25 | 36.79 | 37.25 | 37.06 | 1.37% | 5,951 |
| Nov 21, 2025 | 36.52 | 36.78 | 36.36 | 36.75 | 36.55 | 0.59% | 11,093 |
| Nov 20, 2025 | 36.96 | 36.96 | 36.53 | 36.53 | 36.34 | -0.98% | 6,500 |
| Nov 19, 2025 | 36.78 | 36.90 | 36.78 | 36.89 | 36.70 | 0.74% | 3,559 |
| Nov 18, 2025 | 36.41 | 36.71 | 36.41 | 36.62 | 36.43 | -0.14% | 9,893 |
| Nov 17, 2025 | 36.90 | 36.97 | 36.50 | 36.67 | 36.48 | -0.73% | 27,837 |
| Nov 14, 2025 | 36.45 | 37.03 | 36.45 | 36.94 | 36.75 | 0.04% | 6,428 |
| Nov 13, 2025 | 37.17 | 37.17 | 36.80 | 36.93 | 36.73 | -1.96% | 6,821 |
| Nov 12, 2025 | 37.27 | 37.67 | 37.27 | 37.67 | 37.47 | 1.26% | 5,302 |
| Nov 11, 2025 | 37.11 | 37.22 | 37.05 | 37.20 | 37.00 | 0.23% | 8,300 |
| Nov 10, 2025 | 36.94 | 37.11 | 36.93 | 37.11 | 36.92 | 1.44% | 7,521 |
| Nov 7, 2025 | 36.39 | 36.60 | 36.12 | 36.59 | 36.39 | 0.04% | 16,230 |
| Nov 6, 2025 | 36.85 | 36.85 | 36.53 | 36.57 | 36.38 | -0.68% | 7,126 |
| Nov 5, 2025 | 36.60 | 36.88 | 36.60 | 36.82 | 36.63 | 1.15% | 13,859 |
| Nov 4, 2025 | 36.52 | 36.63 | 36.40 | 36.40 | 36.21 | -1.65% | 12,026 |
| Nov 3, 2025 | 37.03 | 37.03 | 36.80 | 37.01 | 36.82 | 0.19% | 14,273 |
| Oct 31, 2025 | 37.04 | 37.04 | 36.78 | 36.94 | 36.75 | 0.22% | 3,635 |
| Oct 30, 2025 | 36.79 | 37.03 | 36.79 | 36.86 | 36.67 | 0.03% | 4,512 |
| Oct 29, 2025 | 37.29 | 37.29 | 36.82 | 36.85 | 36.66 | -0.91% | 3,676 |
| Oct 28, 2025 | 37.14 | 37.25 | 37.14 | 37.19 | 37.00 | 0.60% | 2,075 |
| Oct 27, 2025 | 37.01 | 37.01 | 36.75 | 36.97 | 36.78 | -0.11% | 5,934 |
| Oct 24, 2025 | 36.95 | 37.09 | 36.95 | 37.01 | 36.82 | 0.57% | 13,349 |
| Oct 23, 2025 | 36.77 | 36.86 | 36.77 | 36.80 | 36.61 | 0.63% | 5,225 |
| Oct 22, 2025 | 36.34 | 36.62 | 36.33 | 36.57 | 36.38 | 0.33% | 7,090 |
| Oct 21, 2025 | 36.76 | 36.76 | 36.41 | 36.45 | 36.26 | -1.70% | 8,711 |
| Oct 20, 2025 | 36.92 | 37.08 | 36.92 | 37.08 | 36.89 | 0.93% | 987 |
| Oct 17, 2025 | 36.90 | 36.90 | 36.59 | 36.74 | 36.55 | -1.05% | 6,210 |
| Oct 16, 2025 | 37.52 | 37.52 | 37.12 | 37.13 | 36.94 | -0.58% | 2,051 |
| Oct 15, 2025 | 37.50 | 37.50 | 37.24 | 37.35 | 37.15 | 0.88% | 2,285 |
| Oct 14, 2025 | 36.60 | 37.12 | 36.60 | 37.02 | 36.83 | 1.70% | 9,579 |