iShares ESG Advanced MSCI Canada Index ETF (XCSR.TO)
116.35
-0.54
(-0.46%)
CAD |
TSX |
Aug 28, 16:00
XCSR.TO Price : 116.35 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 117.65 | 117.65 | 116.13 | 116.35 | 1346.00 |
| Aug 27, 2026 | 116.62 | 116.83 | 116.40 | 116.89 | 11405.00 |
| Aug 26, 2026 | 119.38 | 119.38 | 116.86 | 116.79 | 1668.00 |
| Aug 25, 2026 | 115.66 | 117.36 | 115.66 | 117.36 | 22563.00 |
| Aug 24, 2026 | 115.20 | 115.63 | 115.19 | 115.68 | 5067.00 |
| Aug 21, 2026 | 115.07 | 115.34 | 115.07 | 115.20 | 10264.00 |
| Aug 20, 2026 | 114.38 | 114.46 | 114.11 | 114.32 | 9433.00 |
| Aug 19, 2026 | 115.88 | 115.88 | 114.87 | 115.06 | 4784.00 |
| Aug 18, 2026 | 116.62 | 116.62 | 115.50 | 115.53 | 3469.00 |
| Aug 17, 2026 | 117.55 | 117.55 | 117.07 | 117.07 | 1606.00 |
| Aug 14, 2026 | 118.14 | 118.14 | 117.42 | 117.69 | 3550.00 |
| Aug 13, 2026 | 117.50 | 118.08 | 117.50 | 118.03 | 1084.00 |
| Aug 12, 2026 | 117.48 | 117.55 | 117.10 | 117.49 | 22861.00 |
| Aug 11, 2026 | 117.40 | 117.40 | 116.89 | 116.89 | 8598.00 |
| Aug 10, 2026 | 116.69 | 117.49 | 116.69 | 117.23 | 19954.00 |
| Aug 07, 2026 | 116.54 | 116.89 | 116.23 | 116.89 | 9495.00 |
| Aug 06, 2026 | 115.65 | 115.98 | 115.53 | 115.98 | 21231.00 |
| Aug 05, 2026 | 117.93 | 117.93 | 116.13 | 116.26 | 13184.00 |
| Aug 04, 2026 | 113.45 | 114.09 | 113.45 | 114.04 | 21394.00 |
| Jul 31, 2026 | 112.25 | 112.30 | 111.67 | 111.67 | 5894.00 |
| Jul 30, 2026 | 111.90 | 112.49 | 111.90 | 112.50 | 3987.00 |
| Jul 29, 2026 | 113.07 | 113.07 | 111.71 | 111.75 | 37154.00 |
| Jul 28, 2026 | 112.40 | 113.96 | 112.13 | 114.03 | 9462.00 |
| Jul 27, 2026 | 111.69 | 112.66 | 111.69 | 112.66 | 3737.00 |
| Jul 24, 2026 | 110.37 | 110.99 | 110.19 | 110.68 | 22273.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median