Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe CA - Delayed Quote CAD

Wealthsimple Shariah World Equity Index ETF (WSHR.NE)

31.24
+0.27
+(0.87%)
At close: May 2 at 3:59:16 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 2, 202531.3531.3531.1031.2431.244,656
May 1, 202531.0031.0930.8330.9730.9715,630
Apr 30, 202530.6030.9830.5330.8230.8220,431
Apr 29, 202530.6830.9030.6830.9030.9020,855
Apr 28, 202530.7230.7430.5030.7130.7138,441
Apr 25, 202530.6030.7430.6030.7130.7126,865
Apr 24, 202530.6630.7830.6330.7430.7444,724
Apr 23, 202530.8630.8630.3830.4730.4721,381
Apr 22, 202530.3830.4730.2030.4730.4724,733
Apr 21, 202530.4430.4429.7029.9929.99117,652
Apr 17, 202530.2830.3730.1830.3030.3010,860
Apr 16, 202530.1030.2829.7529.9729.9715,795
Apr 15, 202530.3130.4330.3030.3230.3228,887
Apr 14, 202530.2130.2229.8730.2230.2231,402
Apr 11, 202529.4229.8729.3429.8729.8728,752
Apr 10, 202529.0029.8028.9329.4929.4931,465
Apr 9, 202528.6330.3928.5530.3730.3762,215
Apr 8, 202529.5529.6428.5028.9928.9921,549
Apr 7, 202528.8129.6028.7028.9928.9993,303
Apr 4, 202530.7630.7629.6029.6029.6051,368
Apr 3, 202531.3731.3730.9930.9930.9937,912
Apr 2, 202531.7632.0431.7632.1132.1110,455
Apr 1, 202532.0532.0531.8832.0032.0022,760
Mar 31, 202531.7832.0531.7032.0832.081,638
Mar 28, 202532.1232.1231.8031.8431.8431,297
Mar 27, 202532.0432.1031.8832.0932.0919,593
Mar 26, 202531.9832.0231.8431.9531.9513,227
Mar 25, 202532.2032.2032.0232.0132.0111,466
Mar 24, 2025 0.03007 Dividend
Mar 24, 202532.1032.1031.9532.0132.0136,602
Mar 21, 202532.0532.0531.8931.9631.9325,305
Mar 20, 202532.2132.2632.0932.1332.1021,120
Mar 19, 202532.1532.2632.0832.2232.1917,164
Mar 18, 202532.2332.2331.9532.0332.0015,279
Mar 17, 202532.0732.7031.7232.2032.1738,643
Mar 14, 202531.9231.9831.8031.9131.8837,849
Mar 13, 202531.7731.8131.6431.7131.6837,471
Mar 12, 202532.1232.1231.8031.8931.8636,770
Mar 11, 202532.5632.5632.1932.1432.1122,877
Mar 10, 202532.7232.7632.5032.5232.4931,090
Mar 7, 202532.4132.4932.4132.5832.552,234
Mar 6, 202532.4332.4332.1532.5832.551,991
Mar 5, 202532.4832.6932.4832.5832.551,901
Mar 4, 202532.6632.6632.6632.6632.63-
Mar 3, 202532.6632.6632.6632.6632.63-
Feb 28, 202532.4032.6632.3432.6632.6332,497
Feb 27, 202532.6632.6732.5132.4832.4539,693
Feb 26, 202532.4532.7032.4132.4932.4628,886
Feb 25, 202532.3832.5932.3832.6132.5828,561
Feb 24, 202532.3832.3932.2532.2532.225,410
Feb 21, 202532.4832.4832.2332.2532.2221,344
Feb 20, 202532.1132.3932.1132.3932.3622,601
Feb 19, 202532.2532.3632.1532.3732.3418,203
Feb 18, 202532.1832.1832.0532.2232.194,800
Feb 14, 202532.2532.2532.0032.0432.0124,276
Feb 13, 202531.8032.1831.8032.1432.1125,170
Feb 12, 202531.6032.0131.6031.9531.9218,294
Feb 11, 202531.7332.1331.7332.1432.1139,279
Feb 10, 202532.0332.0331.9032.0231.9932,217
Feb 7, 202532.0432.0431.7031.7831.7517,974
Feb 6, 202532.2032.2031.8231.9331.9016,740
Feb 5, 202531.9732.0631.7032.0131.9823,234
Feb 4, 202532.0332.0331.7731.8331.8042,684
Feb 3, 202531.8932.3131.8932.2632.2367,638
Jan 31, 202532.5932.5932.1732.2232.19704
Jan 30, 202532.2632.4032.1432.4932.466,873
Jan 29, 202532.0032.1331.8831.8531.827,200
Jan 28, 202531.8731.9231.8731.8831.8521,973
Jan 27, 202531.7931.9831.6931.8931.8636,455
Jan 24, 202531.7831.7831.6431.6831.6523,506
Jan 23, 202531.5431.7331.4831.7431.7141,657
Jan 22, 202531.8531.8531.5631.5631.5313,747
Jan 21, 202531.1631.6231.1631.6231.5953,246
Jan 20, 202531.5131.5231.0631.4431.416,418
Jan 17, 202531.2031.4231.2031.3731.3424,430
Jan 16, 202530.7931.1030.7931.0831.0525,803
Jan 15, 202530.7530.9530.7530.9130.8833,275
Jan 14, 202530.6830.7030.5930.6630.6315,072
Jan 13, 202530.5130.7130.5130.6730.6459,468
Jan 10, 202530.9530.9530.6630.6930.6631,440
Jan 9, 202531.0631.1031.0031.0731.0410,280
Jan 8, 202530.9430.9430.6730.8930.8626,071
Jan 7, 202530.8330.9630.8230.8630.8315,903
Jan 6, 202531.0431.0430.7830.6930.6651,216
Jan 3, 202530.9731.0330.8931.0431.017,262
Jan 2, 202531.1231.1230.6330.8030.7712,089
Dec 31, 202430.8830.8830.7330.8230.7918,334
Dec 30, 202430.9730.9730.6030.5830.5511,011
Dec 27, 202431.2331.2330.9030.9730.948,424
Dec 24, 202430.7630.9830.7630.9030.8713,452
Dec 23, 2024 0.12591 Dividend
Dec 23, 202431.1031.1030.7530.8930.8642,415
Dec 20, 202430.7831.0630.6330.8630.71232
Dec 19, 202431.3131.3130.7330.7330.5832,367
Dec 18, 202431.5831.5831.2031.0930.9326,581
Dec 17, 202431.2631.6331.2631.5631.4026,019
Dec 16, 202431.6431.6431.4431.4831.3229,140
Dec 13, 202431.7731.7731.5631.5931.4319,023
Dec 12, 202431.7731.7931.6231.6331.4713,395
Dec 11, 202432.0032.0031.6431.6831.5211,571
Dec 10, 202431.9031.9031.7331.7131.559,089
Dec 9, 202432.0032.0031.7531.8531.6940,498
Dec 6, 202431.9431.9531.8531.8631.7017,276
Dec 5, 202431.5531.7031.5531.6231.4614,721
Dec 4, 202431.8931.8931.6831.7131.5520,595
Dec 3, 202431.9531.9531.7231.8831.7219,629
Dec 2, 202431.9431.9431.6931.8231.6637,680
Nov 29, 202431.7031.9531.6731.9531.7929,146
Nov 28, 202431.6131.7131.5431.5631.401,946
Nov 27, 202431.6431.6631.6031.6031.4422,899
Nov 26, 202431.5531.6231.4731.6631.5014,707
Nov 25, 202431.4631.5231.4031.4831.3226,790
Nov 22, 202431.2231.2931.1931.1931.0326,183
Nov 21, 202430.6931.1130.6931.0030.8421,060
Nov 20, 202431.3931.3930.7230.8330.6826,057
Nov 19, 202430.8230.8830.6130.8230.6738,976
Nov 18, 202431.1031.1030.9230.9630.8032,694
Nov 15, 202431.1931.1930.9930.9930.8331,229
Nov 14, 202431.1931.2431.1631.2331.0717,339
Nov 13, 202431.2731.2731.1031.2131.0521,375
Nov 12, 202431.5531.5531.1431.2131.0530,676
Nov 11, 202431.2731.5631.2731.4331.276,881
Nov 8, 202431.1531.5031.1531.4531.2914,031
Nov 7, 202431.5131.5131.2631.3631.2013,937
Nov 6, 202431.4931.5331.2331.3731.2119,717
Nov 5, 202431.1031.2731.1031.2531.0913,289
Nov 4, 202431.2531.2531.0231.0930.9330,405
Nov 1, 202430.9831.2130.9831.0630.903,844
Oct 31, 202431.2131.2131.0031.0930.9327,511
Oct 30, 202431.4331.4331.2531.2531.0922,142
Oct 29, 202431.4731.4731.3131.3931.2312,823
Oct 28, 202431.6031.6031.3431.4831.3228,296
Oct 25, 202431.4431.4431.2831.3231.1611,198
Oct 24, 202431.4031.4031.2631.2931.136,207
Oct 23, 202431.4331.4331.2731.2531.097,842
Oct 22, 202431.6031.6031.3531.4831.3219,368
Oct 21, 202431.9333.3131.6731.8731.7134,719
Oct 18, 202431.8732.1031.7531.9231.7622,082
Oct 17, 202431.7431.8131.6531.8131.6514,532
Oct 16, 202431.8031.8031.6231.6731.5113,402
Oct 15, 202431.6831.9631.6831.8131.6527,865
Oct 11, 202431.5131.8531.4931.6831.5219,881
Oct 10, 202431.4531.4831.4031.3931.237,852
Oct 9, 202431.2831.3331.2831.3731.215,042
Oct 8, 202431.2131.2131.1331.2031.045,852
Oct 7, 202431.3331.3331.0531.0730.913,315
Oct 4, 202431.2631.3231.1131.1731.0119,567
Oct 3, 202431.1931.3031.0031.0730.918,853
Oct 2, 202431.0931.1831.0931.1230.9619,534
Oct 1, 202431.5131.5131.1931.2531.0936,254
Sep 30, 202431.7331.7331.3331.5331.372,687
Sep 27, 202431.5031.5631.3931.4931.336,032
Sep 26, 202431.2431.2531.2131.2531.0911,241
Sep 25, 202431.3131.3131.0231.0430.884,186
Sep 24, 202431.3431.3431.0431.0430.889,473
Sep 23, 2024 0.06704 Dividend
Sep 23, 202431.2731.2731.1031.1631.0031,193
Sep 20, 202431.2431.2431.1531.2130.9921,742
Sep 19, 202431.5031.5031.2831.3331.119,694
Sep 18, 202431.1331.2331.1331.1330.913,505
Sep 17, 202431.3431.3431.1731.1730.9515,449
Sep 16, 202431.2331.3331.1931.3331.1128,347
Sep 13, 202431.1331.1630.9931.0330.8113,048
Sep 12, 202430.8030.8530.6430.9130.698,739
Sep 11, 202430.5030.5030.4430.6730.459,977
Sep 10, 202430.9130.9130.6730.8130.596,487
Sep 9, 202430.7830.8430.7530.7630.5417,190
Sep 6, 202430.7330.7330.4030.4930.2715,797
Sep 5, 202430.8030.8030.5330.6330.4110,684
Sep 4, 202431.1331.1330.7030.8630.6411,092
Sep 3, 202431.0031.0030.8430.8430.6232,412
Aug 30, 202430.8531.0730.8531.0730.8511,265
Aug 29, 202430.9731.0330.9330.9330.7110,377
Aug 28, 202430.9230.9230.6830.7830.5612,040
Aug 27, 202430.8030.8830.7730.8430.6214,075
Aug 26, 202430.8530.8930.7930.8530.6324,110
Aug 23, 202430.7930.9330.7330.8330.6113,861
Aug 22, 202430.7830.8130.7530.7530.538,058
Aug 21, 202430.8030.8030.5930.7730.5511,565
Aug 20, 202430.7530.7530.5630.5630.348,332
Aug 19, 202430.8332.0030.5330.6330.4123,603
Aug 16, 202430.6030.6030.4230.5630.3424,156
Aug 15, 202430.2330.4730.2330.4830.2612,695
Aug 14, 202430.1130.2530.1130.2029.988,012
Aug 13, 202430.0130.1329.9530.1129.899,055
Aug 12, 202429.9429.9929.8029.8029.5919,486
Aug 9, 202429.7229.9629.7229.9329.7212,647
Aug 8, 202429.8829.9029.8329.8929.689,412
Aug 7, 202430.1230.1229.6529.6529.4413,843
Aug 6, 202429.1829.8329.1829.7029.4935,030
Aug 2, 202430.5030.5030.1830.3430.1220,212
Aug 1, 202430.6130.7530.5330.6730.4519,247
Jul 31, 202430.7230.8930.7230.8130.5912,347
Jul 30, 202430.6230.6730.5030.6630.448,736
Jul 29, 202430.5730.6730.5230.5830.3631,293
Jul 26, 202430.4330.6430.4330.5430.3211,164
Jul 25, 202430.3230.3930.2330.2430.0211,008
Jul 24, 202430.1530.2130.0730.0729.858,392
Jul 23, 202430.3030.3230.2630.2630.049,396
Jul 22, 202430.4730.4730.2530.4230.2019,747
Jul 19, 202430.0930.2330.0730.1629.945,836
Jul 18, 202430.4830.5130.2430.2129.991,552
Jul 17, 202430.2930.3630.2630.2730.058,956
Jul 16, 202430.0430.2430.0130.2530.0312,052
Jul 15, 202429.9230.1829.9030.0329.8226,078
Jul 12, 202429.8430.0729.8430.0429.8311,036
Jul 11, 202429.6029.8429.6029.7729.567,909
Jul 10, 202429.4629.5029.4029.5029.296,775
Jul 9, 202429.6129.6129.3529.3529.1413,830
Jul 8, 202429.5829.5829.4029.4929.2817,078
Jul 5, 202429.2529.4929.2529.4729.2621,740
Jul 4, 202429.5329.5329.4629.4029.191,124
Jul 3, 202429.5029.5029.2829.4329.2234,030
Jul 2, 202429.1030.5529.1029.3629.1534,373
Jun 28, 202429.5729.5729.3629.3829.177,242
Jun 27, 202429.4729.4729.3629.4729.265,809
Jun 26, 202429.5929.5929.5129.5329.325,694
Jun 25, 202429.7629.7629.4529.5629.354,959
Jun 24, 2024 0.18139 Dividend
Jun 24, 202429.6829.8029.6729.7529.5413,241
Jun 21, 202429.7029.7629.6729.7029.315,009
Jun 20, 202429.7529.8129.7529.7529.368,140
Jun 19, 202429.7829.7929.7029.7529.361,220
Jun 18, 202429.7129.7629.6629.7529.369,688
Jun 17, 202429.3829.7029.3829.6729.2828,234
Jun 14, 202429.5829.6629.5329.6029.2111,495
Jun 13, 202429.4829.6829.4829.6829.2916,441
Jun 12, 202429.8329.8929.8029.8429.457,173
Jun 11, 202429.7029.8029.7029.7229.3312,046
Jun 10, 202429.8329.8829.7529.8829.4924,476
Jun 7, 202429.8229.9729.8229.8529.4614,678
Jun 6, 202429.8229.8529.8229.8329.448,287
Jun 5, 202429.7129.8629.7029.8429.4514,566
Jun 4, 202429.5229.6829.5129.6829.2912,765
Jun 3, 202429.6829.6829.3829.3828.991,119
May 31, 202429.4929.4929.2829.5029.1111,324
May 30, 202429.3529.4029.2829.3628.9719,315
May 29, 202429.3029.3229.2929.3028.9111,853
May 28, 202429.7029.7029.5029.4729.0821,758
May 27, 202429.7629.7829.6629.6629.279,765
May 24, 202429.7429.7629.6229.6629.2714,984
May 23, 202429.9629.9629.7529.7829.3911,865
May 22, 202430.0030.0029.8829.9629.5610,955
May 21, 202429.7529.9529.7529.9529.55922
May 17, 202429.9429.9929.9429.9829.581,537
May 16, 202430.0030.0029.9029.9929.5913,454
May 15, 202429.8929.9629.8329.9229.5212,247
May 14, 202429.8829.8829.6929.8529.4616,225
May 13, 202429.9229.9329.7629.7929.4011,645
May 10, 202429.8829.8829.7629.8429.4513,915
May 9, 202429.8829.8829.7229.7429.3514,632
May 8, 202429.7429.7529.6829.7129.3216,128
May 7, 202429.6029.6429.5429.6429.251,068
May 6, 202429.5029.5029.3429.4929.1018,097
May 3, 202429.2629.2629.2629.3028.91100
May 2, 202428.9329.0528.9329.0028.6220,967

Related Tickers