iShares ESG Advanced MSCI Canada ETF (XCSR.TO)
63.24
-0.15
(-0.24%)
CAD |
TSX |
Apr 25, 15:30
XCSR.TO Price: 63.24 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 63.31 | 63.41 | 63.21 | 63.39 | 1758.00 |
Apr 23, 2024 | 63.62 | 63.71 | 63.58 | 63.58 | 1497.00 |
Apr 22, 2024 | 63.02 | 63.25 | 62.87 | 63.13 | 3114.00 |
Apr 19, 2024 | 63.09 | 63.09 | 62.81 | 62.81 | 1278.00 |
Apr 18, 2024 | 62.80 | 62.96 | 62.59 | 62.72 | 5091.00 |
Apr 17, 2024 | 62.93 | 62.93 | 62.61 | 62.61 | 1336.00 |
Apr 16, 2024 | 62.42 | 62.72 | 62.31 | 62.54 | 3601.00 |
Apr 15, 2024 | 63.30 | 63.40 | 62.70 | 62.70 | 21244.00 |
Apr 12, 2024 | 63.71 | 63.71 | 62.95 | 63.05 | 2051.00 |
Apr 11, 2024 | 63.85 | 63.90 | 63.31 | 63.86 | 1866.00 |
Apr 10, 2024 | 63.88 | 63.94 | 63.65 | 63.83 | 3840.00 |
Apr 09, 2024 | 64.23 | 64.61 | 64.23 | 64.61 | 2936.00 |
Apr 08, 2024 | 64.40 | 64.40 | 64.21 | 64.35 | 2320.00 |
Apr 05, 2024 | 63.73 | 64.52 | 63.67 | 64.36 | 1762.00 |
Apr 04, 2024 | 64.15 | 64.31 | 63.64 | 63.68 | 3556.00 |
Apr 03, 2024 | 64.00 | 64.06 | 63.88 | 63.89 | 2973.00 |
Apr 02, 2024 | 64.00 | 64.00 | 63.76 | 63.89 | 2169.00 |
Apr 01, 2024 | 64.29 | 64.37 | 64.28 | 64.37 | 724.00 |
Mar 28, 2024 | 64.44 | 64.46 | 64.22 | 64.36 | 2328.00 |
Mar 27, 2024 | 63.98 | 64.23 | 63.96 | 64.22 | 1559.00 |
Mar 26, 2024 | 63.70 | 63.97 | 63.61 | 63.72 | 3110.00 |
Mar 25, 2024 | 63.78 | 63.94 | 63.61 | 63.61 | 787.00 |
Mar 22, 2024 | 64.19 | 64.19 | 63.89 | 63.89 | 789.00 |
Mar 21, 2024 | 64.88 | 64.92 | 64.60 | 64.60 | 6064.00 |
Mar 20, 2024 | 63.84 | 64.45 | 63.84 | 64.45 | 3495.00 |
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
57.83
Average
58.46
Median
Mar 15 2021