Stock listing
TSX:XDSR iShares ESG Advanced MSCI EAFE Index ETF Stock
Home listing (TSX) of iShares ESG Advanced MSCI EAFE Index ETF
Follow iShares ESG Advanced MSCI EAFE Index ETF into a list and get an email when it puts out news.
Share price · TSX:XDSR
$75.43 CAD -0.10 (-0.1%)
Close on Nov 3, 2026
- Day range
- $75.40 – $75.43 CADNov 3, 2026
- Volume
- 755 sharesNov 3, 2026
- 52-week range
- $64.19 – $81.55 CADLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $163,705 CADMedian day 1,600 shares · 1 day with no trades · last 3 months, Aug 4, 2026 – Nov 3, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| TSX:XDSR · Home | $75.43 CAD | -0.10 (-0.1%) | 755 | $75.40 | $75.43 | $75.40 | $75.53 | Close on Nov 3, 2026 |
Daily closes
Last 3 months, Aug 4, 2026 – Nov 3, 2026 · TSX:XDSR · CAD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $75.43 | -0.10 | -0.1% | $75.40 | $75.43 | $75.40 | 755 | |
| $75.53 | +0.20 | +0.3% | $75.85 | $75.85 | $75.53 | 2,193 | |
| $75.33 | -0.775 | -1.0% | $75.59 | $75.59 | $75.25 | 1,886 | |
| $76.10 | +0.27 | +0.4% | $76.10 | $76.10 | $76.10 | 166 | |
| $75.83 | -0.21 | -0.3% | $76.04 | $76.04 | $75.79 | 7,826 | |
| $76.04 | +0.94 | +1.3% | $75.90 | $76.09 | $75.87 | 3,153 | |
| $75.10 | +0.41 | +0.5% | $75.34 | $75.57 | $75.10 | 1,466 | |
| $74.69 | -0.505 | -0.7% | $74.36 | $74.79 | $74.36 | 978 | |
| $75.20 | -1.115 | -1.5% | $75.65 | $75.65 | $75.08 | 1,300 | |
| $76.31 | +0.47 | +0.6% | $76.31 | $76.31 | $76.31 | 200 | |
| $75.84 | +0.265 | +0.4% | $75.84 | $75.96 | $75.72 | 4,400 | |
| $75.58 | -0.35 | -0.5% | $75.75 | $75.94 | $75.56 | 1,700 | |
| $75.93 | -0.655 | -0.9% | $76.86 | $76.86 | $75.92 | 3,100 | |
| $76.58 | +0.235 | +0.3% | $76.02 | $76.58 | $75.92 | 2,400 | |
| $76.35 | -0.725 | -0.9% | $76.74 | $76.74 | $76.32 | 3,800 | |
| $77.07 | -0.455 | -0.6% | $77.42 | $77.42 | $76.92 | 2,500 | |
| $77.53 | +0.82 | +1.1% | $77.32 | $77.53 | $77.32 | 1,600 | |
| $76.71 | -0.755 | -1.0% | $76.80 | $76.82 | $76.59 | 3,500 | |
| $77.46 | -0.71 | -0.9% | $77.43 | $77.54 | $77.43 | 600 | |
| $78.17 | -0.01 | 0.0% | $78.64 | $78.64 | $78.17 | 3,700 | |
| $78.18 | +0.01 | 0.0% | $78.10 | $78.23 | $78.10 | 1,700 | |
| $78.17 | +1.10 | +1.4% | $78.17 | $78.17 | $78.17 | 200 | |
| $77.07 | -0.53 | -0.7% | $76.95 | $77.15 | $76.94 | 600 | |
| $77.60 | -0.10 | -0.1% | $78.02 | $78.02 | $77.60 | 300 | |
| $77.70 | -0.04 | -0.1% | $77.39 | $77.70 | $77.39 | 4,300 | |
| $77.74 | -0.14 | -0.2% | $77.88 | $77.89 | $77.74 | 1,100 | |
| $77.88 | +0.955 | +1.2% | $77.57 | $77.90 | $77.57 | 600 | |
| $76.93 | -1.175 | -1.5% | $76.70 | $76.93 | $76.70 | 1,600 | |
| $78.10 | 0.00 | 0.0% | $78.10 | $78.10 | $78.10 | 0 | |
| $78.10 | +0.62 | +0.8% | $77.86 | $78.15 | $77.82 | 4,900 | |
| $77.48 | +1.155 | +1.5% | $77.90 | $77.90 | $77.13 | 1,400 | |
| $76.33 | -0.475 | -0.6% | $76.00 | $76.35 | $76.00 | 2,800 | |
| $76.80 | +0.87 | +1.1% | $76.77 | $76.80 | $76.71 | 600 | |
| $75.93 | 0.00 | 0.0% | $76.45 | $76.48 | $75.93 | 1,200 | |
| $75.93 | -0.53 | -0.7% | $76.05 | $76.05 | $75.88 | 6,700 | |
| $76.46 | -0.28 | -0.4% | $76.27 | $76.53 | $75.98 | 18,700 | |
| $76.74 | +0.96 | +1.3% | $77.08 | $77.08 | $76.74 | 1,500 | |
| $75.78 | -0.49 | -0.6% | $76.01 | $76.08 | $75.75 | 1,600 | |
| $76.27 | -0.805 | -1.0% | $76.70 | $76.70 | $76.22 | 1,300 | |
| $77.08 | -0.795 | -1.0% | $77.60 | $77.60 | $77.08 | 2,200 | |
| $77.87 | +0.405 | +0.5% | $77.97 | $77.97 | $77.80 | 1,000 | |
| $77.47 | +0.635 | +0.8% | $77.30 | $77.53 | $77.12 | 1,400 | |
| $76.83 | +0.14 | +0.2% | $76.77 | $76.83 | $76.71 | 700 | |
| $76.69 | -0.51 | -0.7% | $77.20 | $77.20 | $76.68 | 1,000 | |
| $77.20 | -0.44 | -0.6% | $78.01 | $78.01 | $77.20 | 2,200 | |
| $77.64 | -0.055 | -0.1% | $77.90 | $77.90 | $77.64 | 400 | |
| $77.70 | +0.005 | 0.0% | $77.56 | $77.74 | $77.56 | 500 | |
| $77.69 | -0.17 | -0.2% | $77.84 | $77.90 | $77.69 | 1,800 | |
| $77.86 | +0.57 | +0.7% | $77.66 | $77.86 | $77.66 | 3,300 | |
| $77.29 | +0.26 | +0.3% | $76.87 | $77.33 | $76.87 | 800 | |
| $77.03 | +0.51 | +0.7% | $76.95 | $77.03 | $76.95 | 1,100 | |
| $76.52 | -0.38 | -0.5% | $76.58 | $76.58 | $76.52 | 500 | |
| $76.90 | -0.39 | -0.5% | $77.12 | $77.12 | $76.85 | 1,500 | |
| $77.29 | -1.05 | -1.3% | $77.67 | $77.67 | $77.23 | 1,600 | |
| $78.34 | -0.03 | 0.0% | $78.34 | $78.34 | $78.34 | 500 | |
| $78.37 | -0.52 | -0.7% | $78.67 | $78.67 | $78.19 | 2,300 | |
| $78.89 | +0.29 | +0.4% | $78.67 | $78.94 | $78.67 | 1,800 | |
| $78.60 | +0.72 | +0.9% | $78.46 | $78.60 | $78.46 | 3,200 | |
| $77.88 | 0.00 | 0.0% | $77.86 | $77.88 | $77.86 | 300 | |
| $77.88 | -0.45 | -0.6% | $78.13 | $78.13 | $77.78 | 2,000 | |
| $78.33 | +0.51 | +0.7% | $78.56 | $78.56 | $78.17 | 1,800 | |
| $77.82 | -0.015 | 0.0% | $77.94 | $77.94 | $77.82 | 500 | |
| $77.84 | +0.005 | 0.0% | $77.96 | $77.99 | $77.84 | 1,900 | |
| $77.83 | +1.80 | +2.4% | $77.35 | $77.89 | $77.35 | 3,700 |
- Ticker
- TSX:XDSR
- Asset type
- ETF
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- TSX
- Currency
- CAD
iShares ESG Advanced MSCI EAFE Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- Sector
- Financials
- Industry
- Investment companies & funds
Where iShares ESG Advanced MSCI EAFE Index ETF is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| TSX:XDSR · Home listing · This page | TSX | Canada | CAD |
| Cboe Canada:XDSR | Cboe Canada | Canada | CAD |
Log in to ask 6ix AI your own questions about iShares ESG Advanced MSCI EAFE Index ETF.