iShares ESG Aware MSCI EAFE Index ETF (TSX:XSEA)
Canada
· Delayed Price · Currency is CAD 31.26
-0.24 (-0.76%)
Dec 5, 2025, 3:59 PM EST
TSX:XSEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.33 | 31.49 | 31.22 | 31.26 | 31.26 | -0.76% | 4,420 |
| Dec 4, 2025 | 31.56 | 31.57 | 31.50 | 31.50 | 31.50 | 0.06% | 2,010 |
| Dec 3, 2025 | 31.45 | 31.48 | 31.45 | 31.48 | 31.48 | 0.38% | 337 |
| Dec 2, 2025 | 31.35 | 31.36 | 31.27 | 31.36 | 31.36 | 0.13% | 4,500 |
| Dec 1, 2025 | 31.32 | 31.39 | 31.31 | 31.32 | 31.32 | -0.45% | 4,366 |
| Nov 28, 2025 | 31.32 | 31.46 | 31.32 | 31.46 | 31.46 | 0.35% | 1,294 |
| Nov 27, 2025 | 31.45 | 31.50 | 31.35 | 31.35 | 31.35 | -0.19% | 4,319 |
| Nov 26, 2025 | 31.44 | 31.44 | 31.32 | 31.41 | 31.41 | 0.61% | 1,210 |
| Nov 25, 2025 | 31.18 | 31.22 | 31.18 | 31.22 | 31.22 | 1.27% | 7,258 |
| Nov 24, 2025 | 30.75 | 30.83 | 30.75 | 30.83 | 30.83 | 0.10% | 1,011 |
| Nov 21, 2025 | 30.60 | 30.83 | 30.60 | 30.80 | 30.80 | 1.52% | 5,339 |
| Nov 20, 2025 | 30.80 | 30.80 | 30.34 | 30.34 | 30.34 | -0.69% | 1,577 |
| Nov 19, 2025 | 30.57 | 30.66 | 30.55 | 30.55 | 30.55 | -0.29% | 2,067 |
| Nov 18, 2025 | 30.79 | 30.79 | 30.56 | 30.64 | 30.64 | -1.83% | 1,052 |
| Nov 17, 2025 | 31.35 | 31.35 | 31.14 | 31.21 | 31.21 | -0.86% | 3,872 |
| Nov 14, 2025 | 31.53 | 31.59 | 31.48 | 31.48 | 31.48 | -0.44% | 597 |
| Nov 13, 2025 | 31.90 | 31.92 | 31.62 | 31.62 | 31.62 | -1.03% | 1,637 |
| Nov 12, 2025 | 31.88 | 31.95 | 31.87 | 31.95 | 31.95 | 0.53% | 1,388 |
| Nov 11, 2025 | 31.65 | 31.78 | 31.63 | 31.78 | 31.78 | 0.70% | 2,299 |
| Nov 10, 2025 | 31.40 | 31.56 | 31.40 | 31.56 | 31.56 | 0.80% | 1,700 |
| Nov 7, 2025 | 31.17 | 31.31 | 31.13 | 31.31 | 31.31 | -0.32% | 2,259 |
| Nov 6, 2025 | 31.37 | 31.43 | 31.37 | 31.41 | 31.41 | -0.03% | 1,219 |
| Nov 5, 2025 | 31.37 | 31.42 | 31.37 | 31.42 | 31.42 | 0.64% | 3,088 |
| Nov 4, 2025 | 31.14 | 31.27 | 31.14 | 31.22 | 31.22 | -0.67% | 1,462 |
| Nov 3, 2025 | 31.48 | 31.48 | 31.31 | 31.43 | 31.43 | 0.64% | 5,018 |
| Oct 31, 2025 | 31.35 | 31.35 | 31.23 | 31.23 | 31.23 | -0.35% | 1,889 |
| Oct 30, 2025 | 31.40 | 31.43 | 31.34 | 31.34 | 31.34 | -0.16% | 1,482 |
| Oct 29, 2025 | 31.53 | 31.53 | 31.38 | 31.39 | 31.39 | -0.76% | 3,550 |
| Oct 28, 2025 | 31.69 | 31.69 | 31.58 | 31.63 | 31.63 | -0.25% | 1,376 |
| Oct 27, 2025 | 31.66 | 31.71 | 31.61 | 31.71 | 31.71 | 0.54% | 2,573 |
| Oct 24, 2025 | 31.53 | 31.54 | 31.49 | 31.54 | 31.54 | 0.45% | 2,452 |
| Oct 23, 2025 | 31.33 | 31.40 | 31.33 | 31.40 | 31.40 | 0.96% | 1,778 |
| Oct 22, 2025 | 31.37 | 31.38 | 31.10 | 31.10 | 31.10 | -0.70% | 3,512 |
| Oct 21, 2025 | 31.39 | 31.39 | 31.32 | 31.32 | 31.32 | -0.67% | 681 |
| Oct 20, 2025 | 31.48 | 31.60 | 31.48 | 31.53 | 31.53 | 0.80% | 2,045 |
| Oct 17, 2025 | 31.27 | 31.28 | 31.20 | 31.28 | 31.28 | 0.16% | 657 |
| Oct 16, 2025 | 31.22 | 31.34 | 31.22 | 31.23 | 31.23 | 0.61% | 1,266 |
| Oct 15, 2025 | 31.17 | 31.17 | 31.04 | 31.04 | 31.04 | 0.23% | 1,576 |
| Oct 14, 2025 | 30.63 | 30.97 | 30.63 | 30.97 | 30.97 | 1.41% | 1,377 |
| Oct 10, 2025 | 30.55 | 30.55 | 30.51 | 30.54 | 30.54 | -1.96% | 2,674 |
| Oct 9, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.29% | 354 |
| Oct 8, 2025 | 31.20 | 31.24 | 31.11 | 31.24 | 31.24 | 0.19% | 1,711 |
| Oct 7, 2025 | 31.37 | 31.37 | 31.12 | 31.18 | 31.18 | -0.95% | 3,616 |
| Oct 6, 2025 | 31.46 | 31.50 | 31.46 | 31.48 | 31.48 | 0.35% | 2,479 |
| Oct 3, 2025 | 31.36 | 31.37 | 31.36 | 31.37 | 31.37 | 0.74% | 254 |
| Oct 2, 2025 | 31.09 | 31.14 | 31.09 | 31.14 | 31.14 | 0.29% | 719 |
| Oct 1, 2025 | 31.00 | 31.05 | 30.91 | 31.05 | 31.05 | 0.94% | 1,186 |
| Sep 30, 2025 | 30.64 | 30.76 | 30.64 | 30.76 | 30.76 | 0.59% | 2,144 |
| Sep 29, 2025 | 30.58 | 30.58 | 30.54 | 30.58 | 30.58 | 0.33% | 1,872 |
| Sep 26, 2025 | 30.54 | 30.54 | 30.48 | 30.48 | 30.48 | 0.36% | 406 |
| Sep 25, 2025 | 30.30 | 30.37 | 30.16 | 30.37 | 30.37 | -0.20% | 2,737 |
| Sep 24, 2025 | 30.48 | 30.48 | 30.43 | 30.43 | 30.43 | -0.16% | 429 |
| Sep 23, 2025 | 30.65 | 30.66 | 30.38 | 30.48 | 30.48 | 0.20% | 750 |
| Sep 22, 2025 | 30.26 | 30.47 | 30.26 | 30.42 | 30.42 | 0.53% | 2,505 |
| Sep 19, 2025 | 30.42 | 30.47 | 30.21 | 30.26 | 30.26 | -0.69% | 2,590 |
| Sep 18, 2025 | 30.36 | 30.47 | 30.36 | 30.47 | 30.47 | 0.89% | 3,255 |
| Sep 17, 2025 | 30.34 | 30.35 | 30.20 | 30.20 | 30.20 | -0.26% | 3,312 |
| Sep 16, 2025 | 30.31 | 30.38 | 30.28 | 30.28 | 30.28 | -0.69% | 2,236 |
| Sep 15, 2025 | 30.45 | 30.49 | 30.45 | 30.49 | 30.49 | 0.13% | 1,157 |
| Sep 12, 2025 | 30.48 | 30.48 | 30.33 | 30.45 | 30.45 | -0.07% | 6,932 |
| Sep 11, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.53% | 200 |
| Sep 10, 2025 | 30.36 | 30.36 | 30.29 | 30.31 | 30.31 | 0.07% | 964 |
| Sep 9, 2025 | 30.20 | 30.29 | 30.20 | 30.29 | 30.29 | 0.30% | 1,031 |
| Sep 8, 2025 | 30.25 | 30.27 | 30.20 | 30.20 | 30.20 | 0.60% | 3,675 |
| Sep 5, 2025 | 29.95 | 30.06 | 29.95 | 30.02 | 30.02 | 0.74% | 1,109 |
| Sep 4, 2025 | 29.82 | 29.89 | 29.80 | 29.80 | 29.80 | 0.64% | 1,768 |
| Sep 3, 2025 | 29.49 | 29.61 | 29.44 | 29.61 | 29.61 | 0.71% | 1,130 |
| Sep 2, 2025 | 29.68 | 29.68 | 29.40 | 29.40 | 29.40 | -1.21% | 4,138 |
| Aug 29, 2025 | 29.74 | 29.76 | 29.69 | 29.76 | 29.76 | -0.27% | 2,884 |
| Aug 28, 2025 | 29.91 | 29.93 | 29.84 | 29.84 | 29.84 | 0.17% | 1,701 |
| Aug 27, 2025 | 29.88 | 29.88 | 29.79 | 29.79 | 29.79 | -0.50% | 4,011 |
| Aug 26, 2025 | 30.02 | 30.05 | 29.94 | 29.94 | 29.94 | -0.63% | 1,601 |
| Aug 25, 2025 | 30.30 | 30.30 | 30.06 | 30.13 | 30.13 | -0.69% | 1,965 |
| Aug 22, 2025 | 30.44 | 30.44 | 30.34 | 30.34 | 30.34 | 0.50% | 1,490 |
| Aug 21, 2025 | 30.13 | 30.19 | 30.13 | 30.19 | 30.19 | -0.30% | 200 |
| Aug 20, 2025 | 30.21 | 30.28 | 30.21 | 30.28 | 30.28 | 0.53% | 731 |
| Aug 19, 2025 | 30.13 | 30.15 | 30.12 | 30.12 | 30.12 | 0.23% | 401 |
| Aug 18, 2025 | 30.04 | 30.05 | 29.98 | 30.05 | 30.05 | -0.27% | 1,703 |
| Aug 15, 2025 | 30.14 | 30.14 | 29.98 | 30.13 | 30.13 | 0.67% | 1,947 |
| Aug 14, 2025 | 29.83 | 29.93 | 29.83 | 29.93 | 29.93 | 0.44% | 635 |
| Aug 13, 2025 | 29.82 | 29.82 | 29.80 | 29.80 | 29.80 | 0.20% | 1,015 |
| Aug 12, 2025 | 29.50 | 29.74 | 29.50 | 29.74 | 29.74 | 1.26% | 2,622 |
| Aug 11, 2025 | 29.37 | 29.39 | 29.36 | 29.37 | 29.37 | -0.27% | 2,979 |
| Aug 8, 2025 | 29.40 | 29.45 | 29.40 | 29.45 | 29.45 | 0.82% | 805 |
| Aug 7, 2025 | 29.13 | 29.22 | 29.13 | 29.21 | 29.21 | 0.69% | 1,574 |
| Aug 6, 2025 | 28.99 | 29.02 | 28.99 | 29.01 | 29.01 | 0.21% | 3,484 |
| Aug 5, 2025 | 29.00 | 29.00 | 28.80 | 28.95 | 28.95 | 1.26% | 10,832 |
| Aug 1, 2025 | 28.60 | 28.60 | 28.48 | 28.59 | 28.59 | -0.80% | 1,655 |
| Jul 31, 2025 | 28.94 | 28.96 | 28.78 | 28.82 | 28.82 | -0.79% | 3,247 |
| Jul 30, 2025 | 29.13 | 29.20 | 29.00 | 29.05 | 29.05 | -0.27% | 12,907 |
| Jul 29, 2025 | 29.02 | 29.13 | 29.02 | 29.13 | 29.13 | -1.15% | 1,075 |
| Jul 25, 2025 | 29.37 | 29.47 | 29.36 | 29.47 | 29.47 | 0.20% | 2,511 |
| Jul 24, 2025 | 29.43 | 29.43 | 29.35 | 29.41 | 29.41 | -0.34% | 1,740 |
| Jul 23, 2025 | 29.47 | 29.51 | 29.47 | 29.51 | 29.51 | 2.25% | 3,383 |
| Jul 22, 2025 | 28.87 | 28.87 | 28.81 | 28.86 | 28.86 | 0.03% | 1,669 |
| Jul 21, 2025 | 28.97 | 28.97 | 28.85 | 28.85 | 28.85 | 0.24% | 3,832 |
| Jul 18, 2025 | 28.86 | 28.86 | 28.77 | 28.78 | 28.78 | -0.28% | 689 |
| Jul 17, 2025 | 28.84 | 28.86 | 28.81 | 28.86 | 28.86 | 0.63% | 1,528 |
| Jul 16, 2025 | 28.58 | 28.69 | 28.58 | 28.68 | 28.68 | 0.10% | 1,194 |
| Jul 15, 2025 | 28.67 | 28.67 | 28.62 | 28.65 | 28.65 | -0.80% | 4,460 |