iShares ESG Advanced MSCI Canada ETF (XCSR.TO)
53.63
+0.03 (+0.06%)
CAD |
TSX |
Jul 06, 16:00
XCSR.TO Price: 53.63 for July 6, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 06, 2022 | 53.52 | 53.67 | 53.24 | 53.63 | 816.00 |
| Jul 05, 2022 | 53.32 | 53.60 | 52.95 | 53.60 | 2003.00 |
| Jul 04, 2022 | 54.12 | 54.17 | 53.97 | 53.97 | 550.00 |
| Jun 30, 2022 | 53.79 | 53.79 | 53.39 | 53.65 | 1064.00 |
| Jun 29, 2022 | 54.64 | 54.64 | 54.17 | 54.17 | 539.00 |
| Jun 28, 2022 | 54.72 | 54.72 | 54.54 | 54.54 | 366.00 |
| Jun 27, 2022 | 54.57 | 54.57 | 54.57 | 54.57 | 0.000 |
| Jun 24, 2022 | 54.57 | 54.57 | 54.57 | 54.57 | 146.00 |
| Jun 23, 2022 | 53.92 | 54.15 | 53.92 | 54.15 | 777.00 |
| Jun 22, 2022 | 55.10 | 55.10 | 54.91 | 54.91 | 4546.00 |
| Jun 21, 2022 | 56.19 | 56.19 | 55.40 | 55.40 | 1977.00 |
| Jun 20, 2022 | 54.74 | 55.36 | 54.74 | 55.32 | 2829.00 |
| Jun 17, 2022 | 54.58 | 54.88 | 54.58 | 54.64 | 450.00 |
| Jun 16, 2022 | 54.85 | 54.93 | 54.27 | 54.27 | 10885.00 |
| Jun 15, 2022 | 55.66 | 56.02 | 55.66 | 55.88 | 2395.00 |
| Jun 14, 2022 | 55.89 | 55.91 | 55.22 | 55.47 | 7121.00 |
| Jun 13, 2022 | 56.40 | 56.40 | 55.89 | 55.89 | 5996.00 |
| Jun 10, 2022 | 58.52 | 58.52 | 57.31 | 57.55 | 25159.00 |
| Jun 09, 2022 | 58.93 | 58.95 | 58.52 | 58.52 | 3854.00 |
| Jun 08, 2022 | 59.25 | 59.25 | 58.84 | 59.00 | 1047.00 |
| Jun 07, 2022 | 59.10 | 59.32 | 59.04 | 59.32 | 8997.00 |
| Jun 06, 2022 | 59.51 | 59.69 | 59.29 | 59.29 | 4454.00 |
| Jun 03, 2022 | 59.74 | 59.74 | 59.20 | 59.28 | 3431.00 |
| Jun 02, 2022 | 59.52 | 60.22 | 59.52 | 60.22 | 6393.00 |
| Jun 01, 2022 | 59.55 | 59.64 | 58.98 | 59.23 | 6426.00 |
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
40.93
Minimum
Apr 22 2020
67.87
Maximum
Nov 15 2021
57.52
Average
59.12
Median
Apr 06 2021