iShares ESG Aware MSCI Canada Index ETF (TSX:XESG)
Canada
· Delayed Price · Currency is CAD 38.17
-0.19 (-0.50%)
Dec 5, 2025, 3:59 PM EST
TSX:XESG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.38 | 38.39 | 38.14 | 38.17 | 38.17 | -0.50% | 8,228 |
| Dec 4, 2025 | 38.01 | 38.41 | 38.01 | 38.36 | 38.36 | 1.08% | 7,581 |
| Dec 3, 2025 | 37.91 | 37.95 | 37.85 | 37.95 | 37.95 | 0.40% | 20,181 |
| Dec 2, 2025 | 37.94 | 37.94 | 37.62 | 37.80 | 37.80 | -0.08% | 11,127 |
| Dec 1, 2025 | 38.12 | 38.12 | 37.83 | 37.83 | 37.83 | -0.92% | 5,305 |
| Nov 28, 2025 | 38.07 | 38.19 | 38.07 | 38.18 | 38.18 | 0.66% | 8,817 |
| Nov 27, 2025 | 37.88 | 38.01 | 37.88 | 37.93 | 37.93 | 0.08% | 7,648 |
| Nov 26, 2025 | 37.74 | 37.96 | 37.74 | 37.90 | 37.90 | 0.96% | 5,588 |
| Nov 25, 2025 | 37.20 | 37.58 | 37.20 | 37.54 | 37.54 | 0.78% | 32,159 |
| Nov 24, 2025 | 36.86 | 37.25 | 36.79 | 37.25 | 37.25 | 1.37% | 5,951 |
| Nov 21, 2025 | 36.52 | 36.78 | 36.36 | 36.75 | 36.75 | 0.59% | 11,093 |
| Nov 20, 2025 | 36.96 | 36.96 | 36.53 | 36.53 | 36.53 | -0.98% | 6,500 |
| Nov 19, 2025 | 36.78 | 36.90 | 36.78 | 36.89 | 36.89 | 0.74% | 3,559 |
| Nov 18, 2025 | 36.41 | 36.71 | 36.41 | 36.62 | 36.62 | -0.14% | 9,893 |
| Nov 17, 2025 | 36.90 | 36.97 | 36.50 | 36.67 | 36.67 | -0.73% | 27,837 |
| Nov 14, 2025 | 36.45 | 37.03 | 36.45 | 36.94 | 36.94 | 0.04% | 6,428 |
| Nov 13, 2025 | 37.17 | 37.17 | 36.80 | 36.93 | 36.93 | -1.96% | 6,821 |
| Nov 12, 2025 | 37.27 | 37.67 | 37.27 | 37.67 | 37.67 | 1.26% | 5,302 |
| Nov 11, 2025 | 37.11 | 37.22 | 37.05 | 37.20 | 37.20 | 0.23% | 8,300 |
| Nov 10, 2025 | 36.94 | 37.11 | 36.93 | 37.11 | 37.11 | 1.44% | 7,521 |
| Nov 7, 2025 | 36.39 | 36.60 | 36.12 | 36.59 | 36.59 | 0.04% | 16,230 |
| Nov 6, 2025 | 36.85 | 36.85 | 36.53 | 36.57 | 36.57 | -0.68% | 7,126 |
| Nov 5, 2025 | 36.60 | 36.88 | 36.60 | 36.82 | 36.82 | 1.15% | 13,859 |
| Nov 4, 2025 | 36.52 | 36.63 | 36.40 | 36.40 | 36.40 | -1.65% | 12,026 |
| Nov 3, 2025 | 37.03 | 37.03 | 36.80 | 37.01 | 37.01 | 0.19% | 14,273 |
| Oct 31, 2025 | 37.04 | 37.04 | 36.78 | 36.94 | 36.94 | 0.22% | 3,635 |
| Oct 30, 2025 | 36.79 | 37.03 | 36.79 | 36.86 | 36.86 | 0.03% | 4,512 |
| Oct 29, 2025 | 37.29 | 37.29 | 36.82 | 36.85 | 36.85 | -0.91% | 3,676 |
| Oct 28, 2025 | 37.14 | 37.25 | 37.14 | 37.19 | 37.19 | 0.60% | 2,075 |
| Oct 27, 2025 | 37.01 | 37.01 | 36.75 | 36.97 | 36.97 | -0.11% | 5,934 |
| Oct 24, 2025 | 36.95 | 37.09 | 36.95 | 37.01 | 37.01 | 0.57% | 13,349 |
| Oct 23, 2025 | 36.77 | 36.86 | 36.77 | 36.80 | 36.80 | 0.63% | 5,225 |
| Oct 22, 2025 | 36.34 | 36.62 | 36.33 | 36.57 | 36.57 | 0.33% | 7,090 |
| Oct 21, 2025 | 36.76 | 36.76 | 36.41 | 36.45 | 36.45 | -1.70% | 8,711 |
| Oct 20, 2025 | 36.92 | 37.08 | 36.92 | 37.08 | 37.08 | 0.93% | 987 |
| Oct 17, 2025 | 36.90 | 36.90 | 36.59 | 36.74 | 36.74 | -1.05% | 6,210 |
| Oct 16, 2025 | 37.52 | 37.52 | 37.12 | 37.13 | 37.13 | -0.58% | 2,051 |
| Oct 15, 2025 | 37.50 | 37.50 | 37.24 | 37.35 | 37.35 | 0.88% | 2,285 |
| Oct 14, 2025 | 36.60 | 37.12 | 36.60 | 37.02 | 37.02 | 1.70% | 9,579 |
| Oct 10, 2025 | 37.00 | 37.02 | 36.40 | 36.40 | 36.40 | -1.49% | 4,020 |
| Oct 9, 2025 | 37.32 | 37.32 | 36.83 | 36.95 | 36.95 | -0.91% | 3,855 |
| Oct 8, 2025 | 37.34 | 37.34 | 37.15 | 37.29 | 37.29 | 0.43% | 2,861 |
| Oct 7, 2025 | 37.46 | 37.46 | 37.10 | 37.13 | 37.13 | -0.62% | 3,730 |
| Oct 6, 2025 | 37.51 | 37.51 | 37.25 | 37.36 | 37.36 | 0.32% | 4,889 |
| Oct 3, 2025 | 36.86 | 37.25 | 36.86 | 37.24 | 37.24 | 1.17% | 2,638 |
| Oct 2, 2025 | 36.95 | 36.95 | 36.65 | 36.81 | 36.81 | 0.05% | 2,654 |
| Oct 1, 2025 | 36.74 | 36.88 | 36.74 | 36.79 | 36.79 | 0.14% | 23,555 |
| Sep 30, 2025 | 36.57 | 36.74 | 36.49 | 36.74 | 36.74 | 0.33% | 20,454 |
| Sep 29, 2025 | 36.46 | 36.63 | 36.46 | 36.62 | 36.62 | 0.83% | 4,327 |
| Sep 26, 2025 | 36.38 | 36.40 | 36.29 | 36.32 | 36.32 | 0.11% | 2,709 |
| Sep 25, 2025 | 36.13 | 36.29 | 36.13 | 36.28 | 36.28 | -0.08% | 5,598 |
| Sep 24, 2025 | 36.53 | 36.55 | 36.31 | 36.31 | 36.31 | -0.63% | 10,513 |
| Sep 23, 2025 | 36.78 | 36.79 | 36.54 | 36.54 | 36.34 | -0.34% | 15,196 |
| Sep 22, 2025 | 36.51 | 36.67 | 36.46 | 36.67 | 36.46 | 0.45% | 5,431 |
| Sep 19, 2025 | 37.26 | 37.26 | 36.24 | 36.50 | 36.30 | 1.00% | 1,369 |
| Sep 18, 2025 | 36.13 | 36.18 | 36.12 | 36.14 | 35.94 | 0.47% | 5,007 |
| Sep 17, 2025 | 35.87 | 36.10 | 35.87 | 35.97 | 35.77 | -0.03% | 3,212 |
| Sep 16, 2025 | 36.02 | 36.02 | 35.93 | 35.98 | 35.78 | -0.42% | 1,924 |
| Sep 15, 2025 | 35.96 | 36.13 | 35.91 | 36.13 | 35.93 | 0.61% | 3,081 |
| Sep 12, 2025 | 36.00 | 36.00 | 35.88 | 35.91 | 35.71 | -0.14% | 6,986 |
| Sep 11, 2025 | 35.90 | 36.04 | 35.90 | 35.96 | 35.76 | 0.56% | 1,334 |
| Sep 10, 2025 | 35.72 | 35.76 | 35.70 | 35.76 | 35.56 | 0.45% | 1,040 |
| Sep 9, 2025 | 35.61 | 35.62 | 35.59 | 35.60 | 35.40 | 0.11% | 1,744 |
| Sep 8, 2025 | 35.42 | 35.68 | 35.42 | 35.56 | 35.36 | 0.03% | 43,627 |
| Sep 5, 2025 | 35.41 | 35.55 | 35.41 | 35.55 | 35.35 | 0.51% | 1,213 |
| Sep 4, 2025 | 35.19 | 35.39 | 35.16 | 35.37 | 35.17 | 0.60% | 3,276 |
| Sep 3, 2025 | 35.02 | 35.16 | 35.02 | 35.16 | 34.96 | 0.60% | 7,444 |
| Sep 2, 2025 | 34.83 | 34.95 | 34.73 | 34.95 | 34.76 | 0.17% | 7,613 |
| Aug 29, 2025 | 34.77 | 34.94 | 34.73 | 34.89 | 34.70 | 0.43% | 31,216 |
| Aug 28, 2025 | 34.83 | 34.83 | 34.67 | 34.74 | 34.55 | - | 10,251 |
| Aug 27, 2025 | 34.64 | 34.75 | 34.64 | 34.74 | 34.55 | 0.35% | 2,008 |
| Aug 26, 2025 | 34.43 | 34.63 | 34.43 | 34.62 | 34.43 | 0.70% | 4,060 |
| Aug 25, 2025 | 34.57 | 34.57 | 34.33 | 34.38 | 34.19 | -0.64% | 4,425 |
| Aug 22, 2025 | 34.27 | 34.63 | 34.27 | 34.60 | 34.41 | 1.32% | 1,630 |
| Aug 21, 2025 | 34.04 | 34.15 | 34.04 | 34.15 | 33.96 | 0.23% | 1,649 |
| Aug 20, 2025 | 33.98 | 34.07 | 33.96 | 34.07 | 33.88 | 0.24% | 8,872 |
| Aug 19, 2025 | 34.13 | 34.18 | 33.99 | 33.99 | 33.80 | -0.15% | 2,202 |
| Aug 18, 2025 | 34.10 | 34.10 | 34.03 | 34.04 | 33.85 | -0.21% | 4,181 |
| Aug 15, 2025 | 34.18 | 34.18 | 34.05 | 34.11 | 33.92 | -0.03% | 4,528 |
| Aug 14, 2025 | 34.16 | 34.20 | 34.06 | 34.12 | 33.93 | -0.32% | 3,051 |
| Aug 13, 2025 | 34.26 | 34.26 | 34.17 | 34.23 | 34.04 | 0.29% | 2,249 |
| Aug 12, 2025 | 34.04 | 34.13 | 34.04 | 34.13 | 33.94 | 0.47% | 1,400 |
| Aug 11, 2025 | 33.87 | 34.02 | 33.87 | 33.97 | 33.78 | 0.06% | 3,925 |
| Aug 8, 2025 | 34.11 | 34.11 | 33.91 | 33.95 | 33.76 | 0.03% | 3,312 |
| Aug 7, 2025 | 34.23 | 34.23 | 33.94 | 33.94 | 33.75 | -0.70% | 1,208 |
| Aug 6, 2025 | 34.11 | 34.22 | 34.07 | 34.18 | 33.99 | 1.33% | 3,522 |
| Aug 5, 2025 | 33.60 | 33.75 | 33.60 | 33.73 | 33.54 | 1.90% | 4,922 |
| Aug 1, 2025 | 33.10 | 33.11 | 33.00 | 33.10 | 32.92 | -0.84% | 2,406 |
| Jul 31, 2025 | 33.54 | 33.55 | 33.32 | 33.38 | 33.19 | -0.65% | 5,076 |
| Jul 30, 2025 | 33.64 | 33.64 | 33.60 | 33.60 | 33.41 | -0.33% | 396 |
| Jul 29, 2025 | 33.56 | 33.71 | 33.56 | 33.71 | 33.52 | 0.63% | 2,743 |
| Jul 28, 2025 | 33.66 | 33.66 | 33.50 | 33.50 | 33.31 | -0.45% | 5,744 |
| Jul 25, 2025 | 33.44 | 33.65 | 33.44 | 33.65 | 33.46 | 0.51% | 5,705 |
| Jul 24, 2025 | 33.51 | 33.53 | 33.46 | 33.48 | 33.29 | -0.15% | 3,307 |
| Jul 23, 2025 | 33.51 | 33.58 | 33.51 | 33.53 | 33.34 | 0.12% | 3,152 |
| Jul 22, 2025 | 33.36 | 33.49 | 33.32 | 33.49 | 33.30 | 0.27% | 2,228 |
| Jul 21, 2025 | 33.52 | 33.54 | 33.40 | 33.40 | 33.21 | - | 3,567 |
| Jul 18, 2025 | 33.55 | 33.55 | 33.39 | 33.40 | 33.21 | -0.03% | 5,337 |
| Jul 17, 2025 | 33.16 | 33.41 | 33.12 | 33.41 | 33.22 | 0.75% | 1,480 |
| Jul 16, 2025 | 33.08 | 33.16 | 32.90 | 33.16 | 32.98 | 0.39% | 5,795 |