Cboe CA - Delayed Quote
CAD
Wealthsimple Shariah World Equity Index ETF (WSHR.NE)
36.11
-0.08
(-0.22%)
At close: October 30 at 3:55:18 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
36.52
36.52
36.00
36.11
36.11
32,589
Oct 29, 2026
36.18
36.21
36.00
36.19
36.19
13,557
Oct 28, 2026
36.24
36.24
36.03
36.06
36.06
13,462
Oct 27, 2026
36.53
36.53
36.25
36.34
36.34
24,699
Oct 26, 2026
36.58
36.58
36.25
36.29
36.29
35,385
Oct 23, 2026
36.40
36.40
36.11
36.23
36.23
26,648
Oct 22, 2026
36.31
36.48
36.19
36.48
36.48
29,380
Oct 21, 2026
36.46
36.46
36.28
36.28
36.28
15,356
Oct 20, 2026
36.27
36.33
35.97
36.33
36.33
33,959
Oct 19, 2026
36.39
36.39
36.04
36.17
36.17
44,599
Oct 16, 2026
36.15
36.34
36.11
36.23
36.23
38,336
Oct 15, 2026
36.09
36.09
35.95
36.09
36.09
34,236
Oct 14, 2026
36.01
36.01
35.62
35.81
35.81
31,088
Oct 13, 2026
35.79
35.79
35.57
35.78
35.78
41,047
Oct 9, 2026
35.15
35.54
35.11
35.54
35.54
25,425
Oct 8, 2026
35.02
35.12
34.81
35.12
35.12
14,495
Oct 7, 2026
34.99
35.02
34.85
34.93
34.93
17,719
Oct 6, 2026
35.10
35.10
34.89
34.95
34.95
21,106
Oct 5, 2026
35.05
35.05
34.74
34.99
34.99
31,102
Oct 2, 2026
35.01
35.01
34.66
34.89
34.89
25,767
Oct 1, 2026
34.83
34.83
34.51
34.61
34.61
38,530
Sep 30, 2026
35.16
35.16
34.81
34.83
34.83
12,129
Sep 29, 2026
35.07
35.07
34.82
34.95
34.95
37,167
Sep 28, 2026
35.16
35.16
34.96
35.23
35.23
46,921
Sep 25, 2026
35.06
35.23
35.01
35.23
35.23
29,984
Sep 24, 2026
35.43
35.43
34.96
35.01
35.01
10,489
Sep 23, 2026
35.29
35.29
35.01
35.06
35.06
4,130
Sep 22, 2026
35.33
35.33
34.98
35.06
35.06
34,907
Sep 21, 2026
0.24015
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
35.30
35.30
34.85
35.06
35.06
27,782
Sep 18, 2026
35.32
35.32
34.97
35.03
34.79
27,967
Sep 17, 2026
35.51
35.51
35.13
35.32
35.08
18,841
Sep 16, 2026
35.41
35.41
34.91
35.10
34.86
19,505
Sep 15, 2026
35.32
35.32
34.96
35.17
34.93
30,977
Sep 14, 2026
35.45
35.45
35.15
35.23
34.99
28,763
Sep 11, 2026
35.20
35.20
34.95
35.05
34.81
27,040
Sep 10, 2026
35.00
35.00
34.76
35.26
35.02
4,048
Sep 9, 2026
35.59
35.59
35.00
35.26
35.02
8,449
Sep 8, 2026
35.74
35.74
35.26
35.26
35.02
41,989
Sep 4, 2026
36.00
36.00
35.64
35.68
35.44
13,095
Sep 3, 2026
35.99
35.99
35.72
35.75
35.50
10,322
Sep 2, 2026
35.92
35.92
35.59
35.75
35.50
28,044
Sep 1, 2026
36.03
36.03
35.75
35.75
35.50
19,461
Aug 31, 2026
36.18
36.18
35.86
35.93
35.68
24,653
Aug 28, 2026
36.30
36.30
35.96
36.09
35.84
27,034
Aug 27, 2026
36.21
36.21
36.00
36.22
35.97
14,638
Aug 26, 2026
36.43
36.43
36.18
36.22
35.97
20,925
Aug 25, 2026
36.38
36.38
36.11
36.28
36.03
27,230
Aug 24, 2026
36.36
36.36
36.12
36.30
36.05
25,290
Aug 21, 2026
35.89
35.89
35.64
35.89
35.64
14,154
Aug 20, 2026
35.63
35.65
35.63
35.57
35.33
200
Aug 19, 2026
35.71
35.71
35.50
35.45
35.21
3,304
Aug 18, 2026
35.85
35.85
35.36
35.45
35.21
8,069
Aug 17, 2026
35.70
35.75
35.25
35.35
35.11
36,130
Aug 14, 2026
35.88
35.88
35.51
35.70
35.46
25,124
Aug 13, 2026
35.88
35.88
35.55
35.74
35.49
14,705
Aug 12, 2026
35.83
35.83
35.64
35.74
35.49
20,609
Aug 11, 2026
36.09
36.09
35.73
35.80
35.55
25,610
Aug 10, 2026
36.00
36.00
35.73
35.84
35.59
25,998
Aug 7, 2026
35.92
35.92
35.63
35.78
35.53
23,962
Aug 6, 2026
35.99
35.99
35.53
35.73
35.49
24,799
Aug 5, 2026
36.12
36.12
35.56
35.66
35.42
24,793
Aug 4, 2026
35.84
35.84
35.49
35.35
35.11
36,480
Jul 31, 2026
35.76
35.76
35.08
35.35
35.11
31,023
Jul 30, 2026
35.84
35.84
35.15
35.43
35.19
9,785
Jul 29, 2026
35.80
35.80
35.40
35.43
35.19
15,031
Jul 28, 2026
35.44
35.44
34.97
35.31
35.07
31,123
Jul 27, 2026
35.10
35.10
34.77
34.28
34.04
26,767
Jul 24, 2026
34.20
34.65
34.20
34.28
34.04
3,838
Jul 23, 2026
34.70
34.70
34.26
34.28
34.04
19,155
Jul 22, 2026
34.92
34.92
34.64
34.61
34.37
9,051
Jul 21, 2026
34.81
34.81
34.55
34.78
34.54
17,825
Jul 20, 2026
34.82
34.82
34.68
34.74
34.50
3,205
Jul 17, 2026
34.31
34.91
34.31
34.74
34.50
10,350
Jul 16, 2026
34.55
34.72
34.31
34.72
34.48
16,452
Jul 15, 2026
34.31
34.53
34.31
34.50
34.26
28,868
Jul 14, 2026
34.77
34.77
34.50
34.75
34.51
1,886
Jul 13, 2026
34.97
34.97
34.59
34.75
34.51
24,787
Jul 10, 2026
34.92
34.92
34.59
34.75
34.51
24,797
Jul 9, 2026
35.12
35.12
34.50
34.59
34.35
33,426
Jul 8, 2026
35.19
35.19
34.54
34.62
34.38
28,743
Jul 7, 2026
35.40
35.40
34.97
35.00
34.76
22,940
Jul 6, 2026
35.19
35.19
34.84
35.00
34.76
39,126
Jul 3, 2026
34.80
35.00
34.80
34.89
34.65
3,149
Jul 2, 2026
34.50
34.72
34.45
34.71
34.47
36,256
Jun 30, 2026
34.76
34.76
34.24
34.46
34.22
15,694
Jun 29, 2026
34.66
34.66
34.30
34.33
34.09
28,437
Jun 26, 2026
34.25
34.35
34.22
34.10
33.87
3,628
Jun 25, 2026
34.49
34.49
34.06
34.10
33.87
11,279
Jun 24, 2026
34.21
34.22
34.01
33.89
33.66
7,244
Jun 23, 2026
34.00
34.00
33.79
33.89
33.66
10,394
Jun 22, 2026
0.21032
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
34.47
34.47
33.92
34.02
33.79
25,278
Jun 19, 2026
34.01
34.29
34.01
34.01
33.57
2,467
Jun 18, 2026
34.82
34.82
34.25
34.28
33.83
17,515
Jun 17, 2026
34.21
34.53
34.12
34.40
33.95
42,186
Jun 16, 2026
34.56
34.56
34.29
34.40
33.95
24,449
Jun 15, 2026
34.55
34.55
34.04
34.16
33.72
35,566
Jun 12, 2026
34.13
34.30
34.12
33.89
33.45
11,285
Jun 11, 2026
33.96
33.99
33.60
33.68
33.24
14,784
Jun 10, 2026
33.96
33.96
33.60
33.60
33.16
14,356
Jun 9, 2026
33.91
33.91
33.91
33.89
33.45
1,927
Jun 8, 2026
34.23
34.23
33.86
33.89
33.45
9,072
Jun 5, 2026
33.89
34.00
33.78
33.89
33.45
11,137
Jun 4, 2026
33.70
33.96
33.64
33.89
33.45
29,131
Jun 3, 2026
33.80
33.80
33.72
33.80
33.36
12,016
Jun 2, 2026
33.66
33.73
33.52
33.73
33.29
19,143
Jun 1, 2026
33.68
33.68
33.50
33.59
33.15
4,106
May 29, 2026
33.46
33.64
33.46
33.59
33.15
17,151
May 28, 2026
33.36
33.68
33.36
33.50
33.06
10,770
May 27, 2026
33.69
33.70
33.69
33.70
33.26
1,025
May 26, 2026
34.00
34.00
33.53
33.70
33.26
39,528
May 25, 2026
33.99
33.99
33.79
33.94
33.50
6,253
May 22, 2026
33.40
33.70
33.18
33.70
33.26
19,523
May 21, 2026
33.40
33.40
33.18
33.18
32.75
3,612
May 20, 2026
33.28
33.28
33.16
32.93
32.50
2,761
May 19, 2026
32.90
33.20
32.90
32.93
32.50
32,079
May 15, 2026
32.90
32.92
32.76
32.89
32.46
5,967
May 14, 2026
32.90
33.07
32.90
32.90
32.47
3,520
May 13, 2026
33.11
33.11
32.81
32.90
32.47
14,192
May 12, 2026
32.71
32.99
32.71
32.96
32.53
1,597
May 11, 2026
32.97
33.00
32.82
32.96
32.53
24,173
May 8, 2026
32.99
32.99
32.82
32.83
32.40
30,400
May 7, 2026
33.00
33.00
32.71
32.89
32.46
25,869
May 6, 2026
32.99
32.99
32.71
32.89
32.46
20,106
May 5, 2026
32.44
32.72
32.43
32.71
32.28
18,576
May 4, 2026
32.49
32.67
32.31
32.48
32.06
28,883
May 1, 2026
33.00
33.00
32.70
32.76
32.33
26,598
Apr 30, 2026
32.85
32.89
32.51
32.85
32.42
21,906
Apr 29, 2026
32.81
32.89
32.54
32.85
32.42
10,723
Apr 28, 2026
32.97
32.97
32.70
32.80
32.37
22,629
Apr 27, 2026
32.54
32.91
32.54
32.75
32.32
49,302
Apr 24, 2026
33.46
33.46
32.99
33.12
32.69
21,458
Apr 23, 2026
33.53
33.53
33.00
33.13
32.70
12,756
Apr 22, 2026
33.32
33.32
32.97
33.06
32.63
18,244
Apr 21, 2026
33.59
33.59
33.00
33.05
32.62
10,880
Apr 20, 2026
33.67
33.67
33.26
33.59
33.15
31,388
Apr 17, 2026
33.51
33.52
33.25
33.41
32.98
21,923
Apr 16, 2026
33.26
33.26
32.96
33.14
32.71
30,144
Apr 15, 2026
33.43
33.45
33.06
33.27
32.84
1,407
Apr 14, 2026
33.31
33.31
33.07
33.27
32.84
15,209
Apr 13, 2026
33.27
33.27
32.81
33.16
32.73
35,778
Apr 10, 2026
33.50
33.50
33.08
33.24
32.81
17,188
Apr 9, 2026
33.29
33.29
33.10
33.26
32.83
18,034
Apr 8, 2026
33.32
33.32
32.83
33.19
32.76
53,566
Apr 7, 2026
32.75
32.75
32.34
32.69
32.27
13,195
Apr 6, 2026
32.64
32.84
32.64
32.69
32.27
38,542
Apr 2, 2026
32.56
32.71
32.56
32.62
32.20
30,284
Apr 1, 2026
32.56
32.69
32.56
32.49
32.07
8,107
Mar 31, 2026
32.39
32.50
32.15
31.86
31.45
19,530
Mar 30, 2026
32.32
32.32
31.80
31.86
31.45
29,162
Mar 27, 2026
31.99
31.99
31.69
31.84
31.43
17,155
Mar 26, 2026
32.10
32.14
31.77
31.88
31.47
17,156
Mar 25, 2026
32.00
32.13
31.85
32.10
31.68
13,499
Mar 24, 2026
31.68
31.91
31.60
31.75
31.34
31,418
Mar 23, 2026
0.04718
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
31.89
31.89
31.60
31.73
31.32
4,767
Mar 20, 2026
31.85
31.85
31.19
31.19
30.74
16,640
Mar 19, 2026
31.90
31.90
31.85
32.03
31.57
300
Mar 18, 2026
32.42
32.49
32.01
32.03
31.57
64,335
Mar 17, 2026
32.56
32.61
32.34
32.34
31.87
12,403
Mar 16, 2026
32.36
32.46
32.24
32.43
31.96
39,128
Mar 13, 2026
32.53
32.53
32.05
32.24
31.77
5,723
Mar 12, 2026
32.48
32.48
32.20
32.41
31.94
12,932
Mar 11, 2026
32.73
32.73
32.21
32.41
31.94
19,987
Mar 10, 2026
32.60
32.75
32.48
32.57
32.10
28,695
Mar 9, 2026
32.22
32.55
32.05
32.50
32.03
46,761
Mar 6, 2026
33.01
33.01
32.38
32.55
32.08
29,837
Mar 5, 2026
33.25
33.25
32.85
33.03
32.55
36,544
Mar 4, 2026
33.12
33.51
33.12
33.51
33.02
25,353
Mar 3, 2026
33.96
33.96
33.09
33.36
32.88
44,137
Mar 2, 2026
34.25
34.25
34.00
34.17
33.67
70,857
Feb 27, 2026
34.34
34.34
34.00
34.26
33.76
40,017
Feb 26, 2026
34.06
34.07
33.90
34.07
33.58
32,675
Feb 25, 2026
34.25
34.25
33.77
33.97
33.48
54,125
Feb 24, 2026
33.80
33.99
33.77
33.99
33.50
31,723
Feb 23, 2026
33.85
33.85
33.71
33.78
33.29
52,987
Feb 20, 2026
33.78
33.86
33.68
33.85
33.36
29,058
Feb 19, 2026
33.79
33.79
33.52
33.69
33.20
26,686
Feb 18, 2026
33.81
33.81
33.43
33.67
33.18
21,777
Feb 17, 2026
33.72
33.75
33.38
33.56
33.07
49,237
Feb 13, 2026
33.44
33.59
33.26
33.51
33.02
28,818
Feb 12, 2026
33.74
33.89
33.39
33.39
32.91
21,337
Feb 11, 2026
33.66
33.74
33.47
33.74
33.25
29,248
Feb 10, 2026
33.38
33.38
33.27
33.38
32.90
15,831
Feb 9, 2026
33.42
33.42
33.04
33.33
32.85
35,011
Feb 6, 2026
32.98
33.35
32.98
33.25
32.77
30,381
Feb 5, 2026
33.20
33.22
32.97
32.97
32.49
18,077
Feb 4, 2026
32.79
33.19
32.79
33.15
32.67
20,703
Feb 3, 2026
33.26
33.26
32.82
33.11
32.63
31,302
Feb 2, 2026
33.14
33.14
32.88
33.10
32.62
53,334
Jan 30, 2026
32.70
32.88
32.50
32.88
32.40
41,302
Jan 29, 2026
32.60
32.93
32.60
32.63
32.16
1,815
Jan 28, 2026
32.87
32.87
32.65
32.63
32.16
80,439
Jan 27, 2026
33.00
33.05
32.85
33.05
32.57
51,982
Jan 26, 2026
33.14
33.15
33.02
33.11
32.63
63,807
Jan 23, 2026
33.14
33.14
32.88
32.93
32.45
62,681
Jan 22, 2026
33.20
33.20
32.96
33.06
32.58
22,809
Jan 21, 2026
32.87
33.05
32.75
33.02
32.54
60,795
Jan 20, 2026
32.93
32.93
32.70
32.79
32.31
30,391
Jan 19, 2026
33.34
33.40
32.76
32.93
32.45
8,564
Jan 16, 2026
33.02
33.17
33.02
33.22
32.74
19,813
Jan 15, 2026
33.30
33.30
33.11
33.15
32.67
25,844
Jan 14, 2026
32.96
33.14
32.96
33.07
32.59
20,690
Jan 13, 2026
32.90
32.98
32.82
32.98
32.50
27,887
Jan 12, 2026
32.75
32.99
32.75
32.84
32.36
80,815
Jan 9, 2026
32.67
32.95
32.67
32.90
32.42
47,465
Jan 8, 2026
32.43
32.67
32.43
32.66
32.19
46,658
Jan 7, 2026
32.33
32.48
32.33
32.46
31.99
12,216
Jan 6, 2026
32.17
32.61
32.17
32.58
32.11
23,573
Jan 5, 2026
32.26
32.30
32.10
32.25
31.78
64,640
Jan 2, 2026
32.28
32.28
31.87
31.98
31.52
97,841
Dec 31, 2025
32.23
32.23
31.94
32.03
31.57
6,654
Dec 30, 2025
32.00
32.21
32.00
32.20
31.73
15,686
Dec 29, 2025
31.89
32.18
31.89
31.91
31.45
89,995
Dec 24, 2025
32.13
32.16
32.00
32.21
31.74
18,294
Dec 23, 2025
31.98
32.11
31.98
32.05
31.59
24,361
Dec 22, 2025
0.14198
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
32.20
32.22
32.06
32.22
31.75
139,482
Dec 19, 2025
32.46
32.46
32.20
32.20
31.59
32,584
Dec 18, 2025
32.41
32.41
32.12
32.12
31.51
14,452
Dec 17, 2025
32.23
32.25
32.05
32.25
31.64
28,659
Dec 16, 2025
32.25
32.25
32.01
32.13
31.52
27,795
Dec 15, 2025
32.19
32.32
32.16
32.16
31.55
53,141
Dec 12, 2025
32.34
32.34
32.07
32.22
31.61
28,731
Dec 11, 2025
32.11
32.31
32.10
32.10
31.50
14,791
Dec 10, 2025
32.10
32.11
32.02
32.11
31.51
12,419
Dec 9, 2025
31.90
32.07
31.90
31.98
31.38
16,052
Dec 8, 2025
32.26
32.26
31.95
31.95
31.35
33,989
Dec 5, 2025
32.62
32.62
32.26
32.30
31.69
28,338
Dec 4, 2025
32.51
32.54
32.51
32.55
31.94
14,746
Dec 3, 2025
32.24
32.54
32.24
32.45
31.84
14,461
Dec 2, 2025
32.65
32.65
32.31
32.50
31.89
17,665
Dec 1, 2025
32.83
32.83
32.44
32.60
31.99
51,215
Nov 28, 2025
32.78
33.36
32.51
33.36
32.73
34,560
Nov 27, 2025
32.78
32.78
32.66
32.78
32.16
937
Nov 26, 2025
32.47
32.73
32.47
32.66
32.04
29,867
Nov 25, 2025
32.50
32.68
32.36
32.68
32.06
23,709
Nov 24, 2025
32.30
32.37
32.23
32.38
31.77
25,714
Nov 21, 2025
31.99
32.29
31.93
32.27
31.66
18,966
Nov 20, 2025
31.90
32.09
31.75
31.75
31.15
11,458
Nov 19, 2025
31.95
32.16
31.85
32.16
31.55
22,325
Nov 18, 2025
32.02
32.10
31.83
32.04
31.44
29,656
Nov 17, 2025
32.24
32.31
32.15
32.12
31.51
29,465
Nov 14, 2025
32.56
32.56
32.29
32.34
31.73
17,198
Nov 13, 2025
32.65
32.68
32.37
32.37
31.76
14,343
Nov 12, 2025
32.55
32.62
32.53
32.60
31.99
41,830
Nov 11, 2025
32.21
32.49
32.21
32.49
31.88
3,363
Nov 10, 2025
32.36
32.36
32.04
32.16
31.55
35,913
Nov 7, 2025
32.00
32.20
32.00
32.20
31.59
8,947
Nov 6, 2025
32.39
32.39
32.01
32.01
31.41
31,222
Nov 5, 2025
32.21
32.38
32.19
32.37
31.76
15,013
Nov 4, 2025
32.08
32.15
32.00
32.00
31.40
29,869
Nov 3, 2025
32.60
32.60
32.08
32.08
31.48
49,987
Oct 31, 2025
32.42
32.43
32.16
32.43
31.82
35,172
Oct 30, 2025
32.35
32.53
32.33
32.26
31.65
16,831
