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

Toronto - Delayed Quote CAD

iShares ESG Aware MSCI EAFE Index ETF (XSEA.TO)

26.29
+0.12
+(0.46%)
At close: April 14 at 3:59:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202526.3926.4226.2926.2926.291,100
Apr 11, 202525.8126.1725.8126.1726.171,100
Apr 10, 202526.1326.1325.3725.4525.453,600
Apr 9, 202525.3626.3225.3626.3226.321,300
Apr 8, 202525.5125.5124.6424.6424.643,800
Apr 7, 202524.6325.0624.6324.9124.911,800
Apr 4, 202525.8225.8225.4125.4525.453,500
Apr 3, 202527.2027.2026.8526.9226.922,300
Apr 2, 202527.8527.9027.8127.8127.811,100
Apr 1, 202527.7027.8027.7027.8027.80700
Mar 31, 202527.7827.9927.7527.8527.854,900
Mar 28, 202528.1728.2028.0328.0428.043,500
Mar 27, 202528.2728.3228.2528.2528.251,300
Mar 26, 202528.3628.3628.1428.1428.142,600
Mar 25, 202528.5728.5928.5228.5628.568,500
Mar 24, 202528.5228.5228.3128.4528.451,800
Mar 21, 202528.3928.5028.3928.4328.431,300
Mar 20, 202528.7928.7928.5928.5928.59900
Mar 19, 202528.6528.8728.6528.7928.791,700
Mar 18, 202528.6228.7528.6228.6528.657,200
Mar 17, 202528.6028.6928.5828.6228.621,300
Mar 14, 202528.4628.5128.4628.5028.50500
Mar 13, 202528.1628.1628.1128.1228.121,500
Mar 12, 202528.1728.2328.1728.2128.212,300
Mar 11, 202528.3228.3228.1028.1028.101,400
Mar 10, 202528.7728.7728.2428.2428.241,000
Mar 7, 202528.7028.8228.7028.8228.822,100
Mar 6, 202528.4328.4328.3228.3228.32600
Mar 5, 202528.4828.6928.4828.6928.691,800
Mar 4, 202528.3828.3828.3828.3828.38300
Mar 3, 202528.4528.5728.3428.3828.385,500
Feb 28, 202527.9628.1927.9628.1928.191,100
Feb 27, 202528.0028.0127.9427.9427.941,200
Feb 26, 202528.0128.0128.0128.0128.011,100
Feb 25, 202527.8427.9927.8427.9827.984,900
Feb 24, 202527.6627.6627.6627.6627.66300
Feb 21, 202527.6127.6327.4927.5327.533,000
Feb 20, 202527.4927.6427.4927.6427.64700
Feb 19, 202527.5527.6227.5527.5627.561,800
Feb 18, 202527.6427.8227.6427.7727.771,100
Feb 14, 202527.6727.6727.5427.5627.56900
Feb 13, 202527.4527.5927.4527.5427.541,000
Feb 12, 202527.2527.4127.2527.4127.41700
Feb 11, 202527.3127.3427.3027.3427.341,300
Feb 10, 202527.0727.0727.0727.0727.07-
Feb 7, 202527.0127.0727.0027.0727.075,100
Feb 6, 202527.2927.2927.2927.2927.29200
Feb 5, 202527.1027.2527.1027.2027.20900
Feb 4, 202527.0027.0326.9326.9426.942,300
Feb 3, 202527.1827.1827.1827.1827.18200
Jan 31, 202527.4927.4927.3527.4527.45800
Jan 30, 202527.4327.7127.4327.7127.71600
Jan 29, 202527.1127.1127.1127.1127.111,000
Jan 28, 202527.1827.1826.9827.1327.133,600
Jan 27, 202527.1027.1527.1027.1527.155,600
Jan 24, 202527.0627.0627.0227.0227.02700
Jan 23, 202526.8726.9926.8726.9926.99900
Jan 22, 202526.8326.8426.7926.7926.791,100
Jan 21, 202526.8126.8226.8126.8226.82300
Jan 20, 202526.3926.8426.1526.4526.453,000
Jan 17, 202526.4326.5326.4226.5326.531,500
Jan 16, 202526.2126.2726.1226.2726.271,100
Jan 15, 202526.1126.1126.0226.0226.02700
Jan 14, 202525.6425.7325.6425.7125.71600
Jan 13, 202525.4825.7225.4825.7225.722,200
Jan 10, 202526.0026.0025.7925.9125.915,300
Jan 9, 202526.2426.2626.2426.2626.264,800
Jan 8, 202526.1526.1526.1526.1526.15100
Jan 7, 202526.3326.3326.1526.2226.222,600
Jan 6, 202526.2026.2526.1226.1826.182,900
Jan 3, 202526.0126.1226.0126.1226.123,100
Jan 2, 202526.0426.0825.8425.8425.84600
Dec 31, 202425.9225.9225.8225.8825.8824,500
Dec 30, 2024 0.30 Dividend
Dec 30, 202426.1326.1326.0126.0126.011,700
Dec 27, 202426.3426.5226.3426.4926.192,100
Dec 24, 202426.3226.3626.3226.3626.061,100
Dec 23, 202426.1126.3126.1126.3126.01800
Dec 20, 202425.8226.1525.8226.1125.821,600
Dec 19, 202426.2026.2026.1726.1725.881,000
Dec 18, 202426.7026.7026.2926.2925.991,500
Dec 17, 202426.8426.8426.8226.8226.521,300
Dec 16, 202426.7726.7726.7426.7726.47800
Dec 13, 202426.7826.7826.7826.7826.48100
Dec 12, 202426.9026.9426.7626.8126.512,000
Dec 11, 202426.8126.9026.7926.9026.602,900
Dec 10, 202426.7826.7926.7826.7926.49300
Dec 9, 202427.0627.0626.9927.0426.743,600
Dec 6, 202427.0527.0526.9426.9426.641,300
Dec 5, 202426.8026.8026.7926.7926.49800
Dec 4, 202426.7826.7826.6726.6926.392,400
Dec 3, 202426.6526.7226.6526.7126.411,200
Dec 2, 202426.4526.5326.4526.5226.221,800
Nov 29, 202426.2226.3626.2226.3626.06400
Nov 28, 202426.0526.0626.0526.0625.77300
Nov 27, 202426.0226.0225.9525.9525.661,000
Nov 26, 202426.2026.2025.9525.9525.66400
Nov 25, 202426.0026.0025.9125.9625.67400
Nov 22, 202425.6025.8725.6025.8725.586,500
Nov 21, 202425.6025.7325.6025.7325.441,200
Nov 20, 202425.7025.7225.6125.7225.43700
Nov 19, 202425.6025.7525.6025.7525.464,000
Nov 18, 202425.7025.8425.7025.8225.531,400
Nov 15, 202425.8025.8925.8025.8825.591,300
Nov 14, 202425.9325.9325.8825.8825.59700
Nov 13, 202425.6525.7625.6525.6925.401,400
Nov 12, 202426.0026.0025.7225.7925.501,500
Nov 11, 202426.2926.3026.2226.2825.983,400
Nov 8, 202426.1326.2026.1126.2025.911,300
Nov 7, 202426.3226.3626.3226.3626.06600
Nov 6, 202426.0826.1026.0826.1025.811,200
Nov 5, 202426.4026.4126.3826.4126.111,700
Nov 4, 202426.3326.3726.2326.2425.941,500
Nov 1, 202426.4026.4226.3626.3626.063,900
Oct 31, 202426.3126.3126.0726.2125.926,300
Oct 30, 202426.4926.5026.4726.5026.203,800
Oct 29, 202426.6526.6526.6426.6426.34800
Oct 28, 202426.6226.7126.6226.6826.384,900
Oct 25, 202426.4926.5326.4226.5326.2317,800
Oct 24, 202426.4026.4026.4026.4026.10400
Oct 23, 202426.3026.3026.2726.2725.973,300
Oct 22, 202426.5026.5426.5026.5426.245,700
Oct 21, 202426.7826.7826.6326.6326.336,300
Oct 18, 202426.9826.9826.8826.8826.583,500
Oct 17, 202426.8426.8426.8426.8426.54500
Oct 16, 202426.7226.7226.6326.7026.405,200
Oct 15, 202427.0927.0926.6926.6926.393,100
Oct 11, 202427.0127.0427.0127.0426.741,300
Oct 10, 202426.8526.8626.8226.8626.56800
Oct 9, 202426.7826.8526.7826.8526.552,600
Oct 8, 202426.6326.7126.6326.7126.411,300
Oct 7, 202426.6126.6126.6126.6126.313,100
Oct 4, 202426.6226.7126.6226.7126.41300
Oct 3, 202426.7226.7226.7226.7226.42-
Oct 2, 202426.7226.7226.7226.7226.421,900
Oct 1, 202426.7726.7726.6726.7426.444,000
Sep 30, 202426.9827.0026.8726.8726.57800
Sep 27, 202427.0927.0927.0927.0926.79300
Sep 26, 202427.0827.1927.0827.1826.871,800
Sep 25, 202426.6026.6026.6026.6026.30400
Sep 24, 202426.7026.7026.6626.6726.373,400
Sep 23, 202426.7026.7026.5626.6926.392,800
Sep 20, 202426.6426.6826.6426.6826.38600
Sep 19, 202426.8126.9026.8126.9026.60900
Sep 18, 202426.4826.5126.4226.4226.122,600
Sep 17, 202426.4826.5626.4826.5626.26500
Sep 16, 202426.5426.5426.5426.5426.241,200
Sep 13, 202426.4126.4626.3626.4626.163,200
Sep 12, 202426.1426.2726.1426.2725.97800
Sep 11, 202425.8325.8325.8325.8325.54100
Sep 10, 202425.8825.8825.7725.7725.48600
Sep 9, 202426.1226.1226.1126.1225.83800
Sep 6, 202426.1626.1625.8425.8425.551,600
Sep 5, 202426.1726.2126.1426.2125.921,200
Sep 4, 202426.1626.2126.1226.1225.832,500
Sep 3, 202426.4226.4526.4226.4526.15400
Aug 30, 202426.6526.6526.6126.6126.311,000
Aug 29, 202426.7426.7426.7426.7426.44200
Aug 28, 202426.5526.5626.4626.5026.203,500
Aug 27, 202426.5126.5726.5126.5126.217,100
Aug 26, 202426.4826.4926.4626.4926.192,600
Aug 23, 202426.6026.6726.6026.6726.37600
Aug 22, 202426.4126.4126.3626.3626.06600
Aug 21, 202426.4126.4326.4126.4226.121,100
Aug 20, 202426.3326.3326.3226.3226.02400
Aug 19, 202426.3626.3626.3626.3626.061,800
Aug 16, 202426.1726.1826.1726.1825.891,100
Aug 15, 202425.8625.8625.8625.8625.57200
Aug 14, 202425.7025.7025.7025.7025.41-
Aug 13, 202425.6825.7025.6825.7025.41600
Aug 12, 202425.1825.1825.1825.1824.90400
Aug 9, 202425.1525.2625.1525.2524.972,600
Aug 8, 202425.1425.2125.1425.2124.932,600
Aug 7, 202425.1025.1624.8624.8624.587,100
Aug 6, 202425.0025.0024.5724.7524.479,000
Aug 2, 202425.3825.3825.1425.2724.997,700
Aug 1, 202425.9325.9325.7125.8825.5910,200
Jul 31, 202426.0226.0226.0226.0225.73-
Jul 30, 202426.1126.1126.0226.0225.731,300
Jul 29, 202426.1826.1825.9826.0125.724,900
Jul 26, 202426.0926.1626.0926.1625.873,000
Jul 25, 202425.7225.7225.7125.7125.42700
Jul 24, 202426.0626.0625.9025.9025.61900
Jul 23, 202426.1326.2026.1326.1725.88900
Jul 22, 202426.2826.2826.2826.2825.982,000
Jul 19, 202426.0126.0225.9326.0225.735,100
Jul 18, 202426.0726.0726.0726.0725.78300
Jul 17, 202426.3026.3026.2526.2525.95200
Jul 16, 202426.2926.4626.2926.4626.164,500
Jul 15, 202426.4426.4426.3026.3026.00600
Jul 12, 202426.5526.5526.5526.5526.25200
Jul 11, 202426.1826.1826.1526.1525.86800
Jul 10, 202426.0526.1126.0526.0725.782,800
Jul 9, 202425.8125.8225.7225.7425.453,700
Jul 8, 202425.9125.9125.8825.8825.59400
Jul 5, 202425.8926.0025.8925.9825.691,400
Jul 4, 202425.8125.8125.8125.8125.52-
Jul 3, 202425.7425.8125.7025.8125.52800
Jul 2, 202425.4225.5625.4225.5425.252,200
Jun 28, 202425.5625.5625.4525.4625.174,400
Jun 27, 202425.4725.4725.4725.4725.18100
Jun 26, 202425.4625.5225.4625.4825.191,500
Jun 25, 2024 0.45 Dividend
Jun 25, 202425.5625.6925.5325.6925.404,000
Jun 24, 202426.0926.0925.9326.0425.306,600
Jun 21, 202425.8425.8925.8425.8425.1110,900
Jun 20, 202426.0426.0726.0426.0425.305,600
Jun 19, 202425.9326.1425.9326.1425.4010,300
Jun 18, 202426.0526.1026.0126.0325.292,700
Jun 17, 202425.9226.0225.9225.9625.221,200
Jun 14, 202426.0226.0225.9425.9425.202,100
Jun 13, 202426.1926.1926.1926.1925.45100
Jun 12, 202426.5026.5326.5026.5225.77800
Jun 11, 202426.3026.3626.2526.3625.614,200
Jun 10, 202426.6926.6926.6926.6925.932,800
Jun 7, 202426.6826.6826.6326.6425.883,700
Jun 6, 202426.6326.6326.6326.6325.87100
Jun 5, 202426.4926.5826.4926.5725.82500
Jun 4, 202426.4926.4926.4226.4225.672,300
Jun 3, 202426.3726.3726.3626.3625.61700
May 31, 202426.3126.3126.3026.3025.552,700
May 30, 202426.0526.1026.0526.1025.36400
May 29, 202426.1026.1026.0326.0325.29800
May 28, 202426.3126.3826.3126.3825.631,300
May 27, 202426.4326.4326.4326.4325.68-
May 24, 202426.4326.4326.4326.4325.68100
May 23, 202426.4526.4526.2626.2625.513,500
May 22, 202426.3326.4126.3026.3025.551,500
May 21, 202426.3426.5026.3426.4625.71800
May 17, 202426.4526.4926.4226.4225.672,000
May 16, 202426.4726.4726.3326.3325.582,300
May 15, 202426.4626.5326.4526.5325.781,700
May 14, 202426.2826.3226.2826.3225.57400
May 13, 202426.2126.2226.2126.2225.48800
May 10, 202426.1926.2526.1926.2525.507,200
May 9, 202426.0526.1226.0526.1225.38300
May 8, 202426.0626.0826.0526.0825.342,300
May 7, 202425.9126.0925.9125.9925.251,700
May 6, 202425.8525.8525.8525.8525.12300
May 3, 202425.7325.7325.7325.7325.001,700
May 2, 202425.3625.3825.3625.3824.66900
May 1, 202425.2525.3225.2225.3224.6015,900
Apr 30, 202425.3325.3425.3025.3424.62400
Apr 29, 202425.3425.3425.3425.3424.62300
Apr 26, 202425.3225.3725.3225.3724.652,700
Apr 25, 202425.1125.1625.1125.1624.451,400
Apr 24, 202425.2225.3125.2225.3124.596,400
Apr 23, 202425.2825.3225.2825.3224.60400
Apr 22, 202424.9825.0824.9825.0824.371,700
Apr 19, 202424.8024.8024.8024.8024.10400
Apr 18, 202424.9324.9324.9324.9324.22-
Apr 17, 202425.0025.0025.0025.0024.29-
Apr 16, 202425.1925.1925.0025.0024.297,300
Apr 15, 202425.2625.2625.1825.1924.474,200

Related Tickers