Dark

CCAU
ISHRS MSCI CANADA UCITS ETF USD (ACC)
stock LSE

Inactive

Aug 2, 2024

185.91USD-3.192%(-6.13)3,508

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	190.7100	190.7100	185.7000	185.9100	-3.192%	3,508	0.000%
2024-08-01	196.7500	196.7500	192.0400	192.0400	-1.679%	9,812	-3.192%
2024-07-31	194.5900	195.3700	194.2300	195.3200	+1.260%	1,504	-4.818%
2024-07-30	192.5700	193.2000	192.0300	192.8900	+0.626%	2,095	-3.619%
2024-07-29	193.8900	193.8900	191.6900	191.6900	-0.167%	1,191	-3.015%
2024-07-26	191.8600	192.9700	191.8600	192.0100	+0.308%	2,178	-3.177%
2024-07-25	190.8200	191.4200	189.5800	191.4200	-0.921%	7,107	-2.878%
2024-07-24	192.1800	193.4700	191.9800	193.2000	-0.340%	25,173	-3.773%
2024-07-23	193.6100	194.1900	193.4000	193.8600	+0.160%	3,469	-4.101%
2024-07-22	193.4900	194.1700	192.8500	193.5500	+0.405%	22,424	-3.947%
2024-07-19	193.7700	193.9200	192.2500	192.7700	-0.838%	7,133	-3.559%
2024-07-18	196.0900	196.0900	194.4000	194.4000	-0.389%	25,063	-4.367%
2024-07-17	195.8200	196.1700	194.9100	195.1600	-0.097%	23,646	-4.740%
2024-07-16	194.0800	195.6100	193.6100	195.3500	+0.504%	6,836	-4.832%
2024-07-15	193.6300	194.8100	193.3300	194.3700	+1.610%	3,740	-4.353%
2024-07-10	189.4100	191.3700	189.3700	191.2900	+1.405%	2,996	-2.812%
2024-07-09	190.0000	190.2200	188.6000	188.6400	-0.021%	3,700	-1.447%
2024-07-08	188.3800	189.5000	188.3800	188.6800	-0.752%	3,038	-1.468%
2024-07-05	191.4800	192.2200	189.4900	190.1100	-0.502%	7,002	-2.209%
2024-07-04	191.0100	191.8200	190.7100	191.0700	+0.273%	6,317	-2.701%
2024-07-03	188.1300	191.0900	188.1300	190.5500	+2.298%	11,535	-2.435%
2024-07-02	186.1000	187.2300	185.2200	186.2700	-0.043%	26,610	-0.193%
2024-07-01	187.4700	187.6300	185.9900	186.3500	-0.481%	6,743	-0.236%
2024-06-28	187.7200	188.1400	187.0700	187.2500	+0.424%	11,897	-0.716%
2024-06-27	186.1000	189.6000	185.8100	186.4600	+0.735%	12,333	-0.295%
2024-06-26	186.8200	187.0400	184.4100	185.1000	-0.537%	290,792	+0.438%
2024-06-25	187.0800	187.3600	185.2900	186.1000	+0.070%	5,491	-0.102%
2024-06-24	183.9400	186.3300	183.7600	185.9700	+1.523%	7,178	-0.032%
2024-06-21	183.9400	183.9400	182.6800	183.1800	-0.478%	6,727	+1.490%
2024-06-20	183.6900	184.4400	183.2900	184.0600	+0.343%	2,665	+1.005%
2024-06-19	183.7600	184.2800	182.9900	183.4300	-0.418%	4,445	+1.352%
2024-06-18	183.8200	184.5100	183.0400	184.2000	+0.992%	3,304	+0.928%
2024-06-17	183.8800	183.9500	182.2600	182.3900	-0.350%	1,432	+1.930%
2024-06-14	184.3100	184.7600	182.0500	183.0300	-0.743%	2,308	+1.574%
2024-06-13	186.3800	186.8400	184.0600	184.4000	-1.805%	4,226	+0.819%
2024-06-12	186.3700	188.6900	185.9400	187.7900	+0.995%	8,169	-1.001%
2024-06-11	187.3500	187.6600	185.0000	185.9400	-0.694%	976	-0.016%
2024-06-10	187.2800	187.3500	185.8300	187.2400	-0.139%	142	-0.710%
2024-06-07	190.1200	190.5600	187.5000	187.5000	-0.820%	3,645	-0.848%
2024-06-06	189.3800	189.5900	188.4400	189.0500	+0.409%	2,103	-1.661%
2024-06-05	187.8900	188.9800	187.5200	188.2800	+0.884%	4,051	-1.259%
2024-06-04	188.8400	189.2900	186.6200	186.6300	-1.577%	6,559	-0.386%
2024-06-03	190.9300	191.2700	189.4700	189.6200	+0.648%	15,920	-1.957%
2024-05-31	188.7900	189.8500	188.2900	188.4000	-0.101%	19,989	-1.322%
2024-05-30	185.2200	188.7700	184.5200	188.5900	+1.023%	4,435	-1.421%
2024-05-29	189.5100	190.1900	186.6800	186.6800	-2.010%	3,967	-0.412%
2024-05-28	191.7400	191.9100	190.3700	190.5100	-0.241%	1,731	-2.415%
2024-05-24	188.7800	191.1300	188.7800	190.9700	+0.389%	3,026	-2.650%
2024-05-23	191.3400	192.2200	189.8000	190.2300	-0.476%	11,974	-2.271%
2024-05-22	191.6800	191.8800	190.5000	191.1400	-0.489%	24,818	-2.736%
2024-05-21	192.0100	192.7000	191.3200	192.0800	-0.631%	13,173	-3.212%
2024-05-20	192.7300	193.3000	192.2100	193.3000	+0.898%	9,125	-3.823%
2024-05-17	191.8200	191.9500	190.2400	191.5800	+0.319%	73,801	-2.960%
2024-05-16	191.4200	191.5700	190.2700	190.9700	-0.235%	15,536	-2.650%
2024-05-15	190.8100	191.8800	189.9000	191.4200	+0.668%	5,017	-2.878%
2024-05-14	189.8100	190.4700	188.9300	190.1500	+0.011%	16,052	-2.230%
2024-05-13	190.6400	191.1100	190.0900	190.1300	-0.398%	5,497	-2.220%
2024-05-10	191.7500	192.3500	190.8900	190.8900	-0.026%	14,478	-2.609%
2024-05-09	188.7600	191.1400	188.7000	190.9400	+1.284%	38,247	-2.634%
2024-05-08	189.2100	189.7600	187.0000	188.5200	-0.826%	4,874	-1.384%
2024-05-07	190.0900	190.5600	189.7800	190.0900	+2.496%	62,411	-2.199%
2024-05-02	185.5700	185.9300	184.3800	185.4600	-98.740%	1,870	+0.243%
2024-05-01	14,716.0000	14,716.0000	14,716.0000	14,716.0000	+7,835.293%	248	-98.737%
2024-04-30	187.6900	188.1700	185.4500	185.4500	-1.372%	2,327	+0.248%
2024-04-29	188.2200	188.6200	187.8000	188.0300	+0.594%	5,662	-1.127%
2024-04-26	188.2200	188.5800	186.8100	186.9200	+0.657%	6,623	-0.540%
2024-04-25	187.0700	187.0700	183.7800	185.7000	-0.193%	7,702	+0.113%
2024-04-24	188.1500	188.5900	186.0600	186.0600	-0.958%	353	-0.081%
2024-04-23	186.2700	188.0100	186.1000	187.8600	+1.464%	713	-1.038%
2024-04-22	186.2000	186.5100	184.6700	185.1500	-0.005%	1,088	+0.410%
2024-04-19	183.9800	185.9900	182.9600	185.1600	+0.314%	15,834	+0.405%
2024-04-18	184.5900	184.6500	183.2700	184.5800	+0.957%	5,170	+0.721%
2024-04-17	182.9100	184.6100	182.0000	182.8300	+0.181%	2,878	+1.685%
2024-04-16	182.5200	183.3900	181.8000	182.5000	-1.591%	5,034	+1.868%
2024-04-15	186.2500	187.0000	184.9100	185.4500	-0.821%	47,341	+0.248%
2024-04-12	188.1300	188.7300	186.6500	186.9850	+0.029%	773	-0.575%
2024-04-11	189.3000	190.1100	186.8500	186.9300	-1.132%	4,405	-0.546%
2024-04-10	192.8600	193.0000	188.3300	189.0700	-1.010%	8,164	-1.671%
2024-04-09	191.1800	192.1400	190.3300	191.0000	+0.126%	4,093	-2.665%
2024-04-08	190.6900	191.9700	190.3800	190.7600	+0.147%	14,397	-2.542%
2024-04-05	189.5000	190.5500	188.5000	190.4800	-0.680%	13,332	-2.399%
2024-04-04	191.0700	192.2100	190.4700	191.7850	+0.437%	760	-3.063%
2024-04-03	189.2000	191.2100	188.6600	190.9500	+1.069%	1,283	-2.639%
2024-04-02	191.3200	191.3200	188.9300	188.9300	-1.006%	3,637	-1.598%
2024-03-28	189.9200	191.2300	189.7800	190.8500	+1.080%	13,602	-2.588%
2024-03-27	188.4900	189.1400	188.1900	188.8100	-0.090%	12,365	-1.536%
2024-03-26	188.7900	189.3600	188.4700	188.9800	+0.032%	1,031	-1.625%
2024-03-25	188.3600	189.5100	188.0000	188.9200	+0.319%	840	-1.593%
2024-03-22	190.2200	190.5600	188.3200	188.3200	+24.856%	5,615	-1.280%
2024-03-21	150.8300	150.8300	150.8300	150.8300	-19.869%	187	+23.258%
2024-03-20	187.9500	188.6200	187.2400	188.2300	+27.105%	7,325	-1.233%
2024-03-19	147.6800	148.0900	147.6100	148.0900	-21.178%	1,230	+25.539%
2024-03-18	189.5000	189.5000	187.8800	187.8800	+27.126%	1,957	-1.049%
2024-03-15	148.1000	148.1000	147.7900	147.7900	-21.622%	74	+25.793%
2024-03-14	190.5000	190.5000	188.2000	188.5600	-1.039%	5,849	-1.405%
2024-03-13	188.7600	190.5400	188.7600	190.5400	+1.254%	401	-2.430%
2024-03-12	189.0300	189.4700	187.5000	188.1800	+28.442%	2,888	-1.206%
2024-03-11	146.5100	146.5100	146.5100	146.5100	-0.130%	212	+26.892%
2024-03-08	146.7000	146.7000	146.7000	146.7000	-0.184%	151	+26.728%
2024-03-07	146.9700	146.9700	146.9700	146.9700	+0.328%	78	+26.495%
2024-03-06	145.6800	146.6200	145.6800	146.4900	-20.940%	416	+26.910%
2024-03-05	184.3200	185.2900	183.8500	185.2900	+27.181%	3,614	+0.335%
2024-03-04	145.6900	145.6900	145.6900	145.6900	-21.440%	127	+27.607%
2024-03-01	183.3800	185.9600	183.3800	185.4500	+1.245%	5,966	+0.248%
2024-02-29	183.2900	183.5800	182.3200	183.1700	+27.007%	35,462	+1.496%
2024-02-28	144.2200	144.2200	144.2200	144.2200	-0.339%	334	+28.907%
2024-02-27	144.4700	145.0600	144.4700	144.7100	-21.246%	119	+28.471%
2024-02-26	184.3100	184.7300	183.7500	183.7500	-0.239%	1,491	+1.176%
2024-02-23	184.1500	184.4900	183.4800	184.1900	+0.414%	3,182	+0.934%
2024-02-22	183.9300	184.2800	182.9100	183.4300	+0.919%	719	+1.352%
2024-02-21	182.4800	182.6400	181.6300	181.7600	-0.482%	907	+2.283%
2024-02-20	182.7800	183.7200	182.1500	182.6400	+25.431%	3,141	+1.790%
2024-02-19	145.6100	145.6100	145.6100	145.6100	-20.752%	42	+27.677%
2024-02-16	183.1100	184.1200	182.3200	183.7400	+1.335%	54,673	+1.181%
2024-02-15	179.9900	181.9300	179.0000	181.3200	+2.262%	1,951	+2.531%
2024-02-13	181.8800	181.9200	176.6000	177.3100	-2.948%	2,507	+4.850%
2024-02-12	181.4300	181.9200	181.1500	182.6950	+27.938%	2,058	+1.760%
2024-02-09	143.0900	143.1300	142.8000	142.8000	-20.272%	43	+30.189%
2024-02-08	180.8700	181.5000	179.1100	179.1100	-0.464%	1,909	+3.797%
2024-02-07	179.8400	180.3700	179.5200	179.9450	+25.959%	1,290	+3.315%
2024-02-06	142.3700	142.8600	142.3700	142.8600	-20.034%	132	+30.134%
2024-02-05	181.1200	181.5700	178.1400	178.6500	+24.677%	14,095	+4.064%
2024-02-02	143.2900	143.2900	143.2900	143.2900	+0.147%	71	+29.744%
2024-02-01	143.6200	143.6900	143.0800	143.0800	-21.865%	696	+29.934%
2024-01-31	183.5300	184.1100	183.1200	183.1200	+0.153%	3,224	+1.524%
2024-01-30	183.0900	183.4700	181.8700	182.8400	+0.877%	7,347	+1.679%
2024-01-29	182.1100	182.4000	180.7000	181.2500	-0.105%	3,083	+2.571%
2024-01-26	181.1200	182.2500	180.9900	181.4400	+0.415%	511	+2.464%
2024-01-25	180.0500	180.8300	180.0500	180.6900	-0.298%	926	+2.889%
2024-01-24	181.6400	182.5600	180.7400	181.2300	+1.076%	399	+2.582%
2024-01-23	181.0100	181.0100	179.3000	179.3000	+27.543%	3,213	+3.687%
2024-01-19	140.8800	140.8800	140.5800	140.5800	-20.796%	29	+32.245%
2024-01-18	177.4300	177.9700	177.1800	177.4900	+27.356%	497	+4.744%
2024-01-17	140.8200	140.8200	140.8200	139.3650	-2.035%	25	+33.398%
2024-01-16	142.1000	142.2600	142.0500	142.2600	-21.321%	129	+30.683%
2024-01-15	181.0100	181.6600	180.2800	180.8100	-0.314%	502	+2.821%
2024-01-12	182.0700	183.2200	181.3800	181.3800	+28.529%	3,863	+2.498%
2024-01-11	141.1200	141.1200	141.1200	141.1200	-1.197%	81	+31.739%
2024-01-10	143.1800	143.1800	142.8300	142.8300	+0.084%	414	+30.162%
2024-01-09	142.7100	142.7100	142.7100	142.7100	+0.140%	128	+30.271%
2024-01-08	142.5100	142.5100	142.5100	142.5100	-21.715%	513	+30.454%
2024-01-05	180.6300	182.9700	179.1100	182.0400	+0.253%	695	+2.126%
2024-01-04	181.3000	181.7400	180.2700	181.5800	+27.398%	816	+2.385%
2024-01-03	143.3400	143.3400	142.5300	142.5300	-21.402%	158	+30.436%
2024-01-02	184.3900	184.3900	181.0300	181.3400	-0.772%	2,529	+2.520%
2023-12-29	183.4400	183.6700	182.7500	182.7500	-0.289%	293	+1.729%
2023-12-28	184.9900	185.0900	183.2800	183.2800	-0.370%	1,010	+1.435%
2023-12-27	182.7900	184.5800	182.4700	183.9600	+2.155%	6,691	+1.060%
2023-12-21	179.2000	180.3000	178.6000	180.0800	+0.050%	12,840	+3.237%
2023-12-19	178.9300	180.1800	177.3600	179.9900	+28.225%	1,333	+3.289%
2023-12-18	139.0900	140.3700	139.0900	140.3700	-0.064%	524	+32.443%
2023-12-15	140.4600	140.4600	140.4600	140.4600	+0.688%	32	+32.358%
2023-12-14	140.2800	140.2800	139.5000	139.5000	-18.512%	1,312	+33.269%
2023-12-12	173.5600	173.7400	171.1300	171.1900	-1.970%	3,447	+8.599%
2023-12-11	172.5500	174.6300	171.6900	174.6300	+1.582%	312	+6.459%
2023-12-07	172.2300	172.5300	171.5900	171.9100	+25.162%	2,418	+8.144%
2023-12-06	137.3500	137.3500	137.3500	137.3500	-20.840%	47	+35.355%
2023-12-05	172.8100	173.5500	172.7200	173.5100	+26.143%	2,826	+7.147%
2023-12-04	136.8000	137.5500	136.8000	137.5500	+0.321%	541	+35.158%
2023-12-01	136.8000	137.4000	136.2100	137.1100	-19.847%	1,621	+35.592%
2023-11-30	170.7800	171.8000	170.3600	171.0600	+0.618%	2,485	+8.681%
2023-11-29	170.2500	170.7200	169.9500	170.0100	+26.599%	3,048	+9.352%
2023-11-28	134.2900	134.2900	134.2900	134.2900	-0.067%	30	+38.439%
2023-11-27	134.5400	134.6800	134.2300	134.3800	-0.680%	1,843	+38.346%
2023-11-24	134.7500	135.3900	134.7500	135.3000	-20.327%	284	+37.406%
2023-11-23	170.1600	170.8600	169.5600	169.8200	+25.098%	720	+9.475%
2023-11-22	135.7500	135.7500	135.7500	135.7500	-20.114%	60	+36.950%
2023-11-21	170.0500	170.5600	169.6000	169.9300	+0.159%	1,384	+9.404%
2023-11-20	169.2900	170.0800	168.8000	169.6600	+0.239%	1,230	+9.578%
2023-11-17	168.1600	169.5900	167.7700	169.2550	+25.597%	2,256	+9.840%
2023-11-16	136.3500	136.3500	134.7600	134.7600	-20.519%	182	+37.956%
2023-11-15	169.1300	169.7800	168.5600	169.5500	+0.779%	45,446	+9.649%
2023-11-14	165.4500	168.2400	164.2700	168.2400	+2.075%	3,029	+10.503%
2023-11-13	163.3000	164.8200	163.2700	164.8200	+1.151%	1,073	+12.796%
2023-11-10	164.0000	164.0000	162.3300	162.9450	-1.449%	2,224	+14.094%
2023-11-09	163.3200	165.5300	163.2700	165.3400	+1.510%	1,617	+12.441%
2023-11-08	163.2000	163.4400	162.7000	162.8800	-1.939%	4,939	+14.139%
2023-11-06	166.6800	167.3100	165.6100	166.1000	+1.946%	17,147	+11.927%
2023-11-02	158.8500	162.9300	158.1000	162.9300	+4.142%	6,624	+14.104%
2023-11-01	156.3400	157.5900	155.2400	156.4500	+0.218%	32,055	+18.830%
2023-10-30	156.1500	157.5500	155.7800	156.1100	-1.675%	23,992	+19.089%
2023-10-25	157.9900	158.6400	157.2100	158.7700	+21.677%	2,104	+17.094%
2023-10-24	131.1900	131.1900	131.1900	130.4850	-19.484%	66	+42.476%
2023-10-19	162.4000	162.5100	161.5500	162.0600	-1.026%	4,681	+14.717%
2023-10-18	166.1100	166.1100	163.7400	163.7400	-1.183%	14,072	+13.540%
2023-10-17	165.3900	165.9400	164.0500	165.7000	+0.248%	25,618	+12.197%
2023-10-16	164.2600	165.3000	163.4200	165.2900	+0.560%	4,857	+12.475%
2023-10-12	167.3800	167.3800	164.0900	164.3700	-0.340%	277,355	+13.105%
2023-10-11	164.5700	165.3600	163.9900	164.9300	+0.088%	7,394	+12.721%
2023-10-10	162.8300	164.5300	162.8300	164.7850	+1.462%	1,391	+12.820%
2023-10-09	160.2200	162.4300	160.1800	162.4100	+2.248%	1,309	+14.470%
2023-10-05	158.5600	159.6100	157.7600	158.8400	+22.114%	7,419	+17.042%
2023-10-04	130.9600	130.9600	130.9600	130.0750	-0.891%	19	+42.925%
2023-10-03	132.7600	132.9700	131.6200	131.2450	-20.946%	241	+41.651%
2023-09-29	167.6500	167.9200	166.2200	166.0200	+0.081%	1,860	+11.980%
2023-09-28	164.4900	165.5300	163.7900	165.8850	+22.226%	759	+12.072%
2023-09-27	136.4500	136.4500	135.8500	135.7200	-0.254%	57	+36.981%
2023-09-26	136.7300	136.8300	136.5700	136.0650	-18.864%	113	+36.633%
2023-09-25	167.2500	167.9000	166.5600	167.7000	+22.164%	831	+10.859%
2023-09-22	137.0300	137.8700	137.0000	137.2750	+0.171%	338	+35.429%
2023-09-21	138.2100	138.2100	138.2100	137.0400	-20.635%	36	+35.661%
2023-09-20	171.1400	172.6700	170.3000	172.6700	-0.127%	55,039	+7.668%
2023-09-18	174.7200	174.8700	172.5800	172.8900	0.000%	23,264	+7.531%
2023-09-14	171.4100	173.0200	170.8900	172.8900	+1.467%	2,168	+7.531%
2023-09-13	170.2100	170.8900	169.1000	170.3900	+0.840%	3,714	+9.109%
2023-09-11	169.0000	169.2000	168.1800	168.9700	+0.673%	83	+10.025%
2023-09-07	168.5600	168.6400	167.3900	167.8400	-1.733%	601	+10.766%
2023-09-05	171.2600	171.5100	170.2500	170.8000	-0.481%	3,073	+8.847%
2023-09-04	170.5900	172.7500	170.5900	171.6250	+25.945%	58	+8.323%
2023-09-01	135.1100	135.9400	135.1100	136.2700	-19.987%	329	+36.428%
2023-08-31	171.1300	172.0200	170.3100	170.3100	-0.258%	10,147	+9.160%
2023-08-30	170.5700	172.1500	169.7000	170.7500	+3.607%	1,079	+8.878%
2023-08-25	164.9600	166.4300	163.8400	164.8050	-0.630%	1,795	+12.806%
2023-08-24	167.3500	168.3900	165.7200	165.8500	-0.432%	885	+12.095%
2023-08-23	166.1400	166.5700	165.2700	166.5700	+0.811%	1,369	+11.611%
2023-08-22	165.8400	166.8700	164.8900	165.2300	+27.095%	422	+12.516%
2023-08-21	131.6100	131.6100	130.6500	130.0050	-21.585%	46	+43.002%
2023-08-18	165.7200	166.5300	164.2800	165.7900	-0.665%	4,782	+12.136%
2023-08-17	167.9100	168.2100	166.4600	166.9000	+26.181%	2,208	+11.390%
2023-08-15	133.8400	133.8400	133.2500	132.2700	-1.990%	140	+40.553%
2023-08-14	135.1300	135.1300	135.1300	134.9550	-20.968%	177	+37.757%
2023-08-09	171.1200	171.9700	170.7600	170.7600	+0.737%	744	+8.872%
2023-08-08	171.4200	171.5400	168.9600	169.5100	+25.438%	1,214	+9.675%
2023-08-04	134.5800	135.1100	134.0100	135.1350	+0.618%	444	+37.574%
2023-08-03	134.1900	134.1900	134.1900	134.3050	-24.083%	16	+38.424%
2023-07-27	177.7300	177.7900	176.8200	176.9100	+28.713%	11,492	+5.087%
2023-07-25	138.3100	138.3100	138.3100	137.4450	-22.514%	126	+35.261%
2023-07-24	177.0000	177.4000	176.4700	177.3800	+0.956%	8,626	+4.809%
2023-07-20	176.6800	177.7200	175.5100	175.7000	-0.142%	15,806	+5.811%
2023-07-19	175.5600	176.4900	175.3300	175.9500	+31.380%	3,337	+5.661%
2023-07-18	132.6700	132.6700	132.6700	133.9250	-22.965%	26	+38.817%
2023-07-17	173.2700	174.1900	173.0400	173.8500	+2.821%	5,301	+6.937%
2023-07-11	169.6900	169.6900	168.7400	169.0800	+0.255%	59,144	+9.954%
2023-07-10	168.1100	169.1900	167.9900	168.6500	+0.759%	24,843	+10.234%
2023-07-06	170.3600	170.3600	167.3800	167.3800	+22.632%	10,316	+11.071%
2023-07-03	136.1100	136.1400	136.0500	136.4900	-20.500%	1,926	+36.208%
2023-06-30	170.1900	171.9800	170.1900	171.6850	+1.481%	11,495	+8.286%
2023-06-28	169.3500	169.5600	167.7600	169.1800	+27.659%	163,400	+9.889%
2023-06-27	132.4300	132.5200	132.4200	132.5250	-20.391%	432	+40.283%
2023-06-23	169.6700	169.6700	165.6900	166.4700	-0.981%	1,878	+11.678%
2023-06-22	168.5200	168.8700	167.8900	168.1200	-0.143%	1,003	+10.582%
2023-06-20	170.6200	170.6200	168.2000	168.3600	+25.422%	1,109	+10.424%
2023-06-14	134.7200	134.7200	134.3600	134.2350	-20.880%	63	+38.496%
2023-06-13	168.5500	170.2100	168.5500	169.6600	+1.187%	706	+9.578%
2023-06-12	168.4300	168.4400	167.1300	167.6700	-0.226%	774	+10.879%
2023-06-09	168.2800	168.6600	168.0300	168.0500	-0.184%	2,334	+10.628%
2023-06-08	168.5500	168.7900	167.2800	168.3600	-0.379%	1,806	+10.424%
2023-06-07	167.6400	169.2800	167.6400	169.0000	+0.938%	3,936	+10.006%
2023-06-05	167.8000	167.9700	167.2400	167.4300	+0.381%	2,188	+11.037%
2023-06-02	165.0600	167.1200	165.0600	166.7950	+1.260%	18,711	+11.460%
2023-06-01	162.2500	164.7200	162.0600	164.7200	+0.470%	2,730	+12.864%
2023-05-30	164.9000	165.6600	163.9500	163.9500	+23.049%	1,572	+13.394%
2023-05-26	132.6900	132.6900	132.6900	133.2400	+0.817%	15	+39.530%
2023-05-25	133.1400	133.1400	133.1400	132.1600	-21.820%	40	+40.670%
2023-05-23	169.3200	169.6300	168.6600	169.0450	-0.221%	20,133	+9.977%
2023-05-19	170.0000	170.6200	169.4200	169.4200	+0.439%	6,012	+9.733%
2023-05-18	169.4200	169.9200	168.6800	168.6800	-0.166%	2,127	+10.215%
2023-05-17	169.1300	169.2800	168.3500	168.9600	-0.512%	6,098	+10.032%
2023-05-16	171.7600	171.9400	169.8300	169.8300	+0.083%	6,603	+9.468%
2023-05-12	170.9800	171.5000	169.6900	169.6900	+24.947%	4,575	+9.559%
2023-05-11	137.2300	137.4200	136.0800	135.8100	-21.365%	93	+36.890%
2023-05-10	173.3000	175.0000	172.6700	172.7100	+26.305%	6,801	+7.643%
2023-05-09	136.9100	136.9200	136.9100	136.7400	+0.459%	32	+35.959%
2023-05-05	134.4000	135.0600	134.4000	136.1150	-19.124%	24	+36.583%
2023-05-04	168.7000	169.0100	168.0100	168.3000	+25.316%	5,708	+10.463%
2023-05-03	134.8300	135.2500	134.0800	134.3000	-19.768%	2,605	+38.429%
2023-05-02	171.0000	171.7500	167.3900	167.3900	-2.391%	6,757	+11.064%
2023-04-28	169.0600	171.4900	168.5500	171.4900	+1.210%	19,378	+8.409%
2023-04-27	168.2300	169.6600	168.2300	169.4400	+25.103%	5,765	+9.720%
2023-04-26	134.2200	134.8800	134.2200	135.4400	-20.076%	36	+37.264%
2023-04-25	170.7300	171.0000	169.3000	169.4600	-1.207%	1,821	+9.707%
2023-04-24	170.9100	172.0700	170.9100	171.5300	+0.029%	3,640	+8.383%
2023-04-21	171.5100	172.2100	170.7400	171.4800	-0.522%	2,108	+8.415%
2023-04-20	172.0200	172.9000	171.9100	172.3800	-0.330%	1,150	+7.849%
2023-04-19	173.2600	173.5300	172.2500	172.9500	-0.489%	4,388	+7.493%
2023-04-18	173.9300	174.4700	173.6200	173.8000	+0.871%	933	+6.968%
2023-04-17	173.1800	173.4500	172.3000	172.3000	-0.081%	598	+7.899%
2023-04-14	172.9400	174.2800	172.4400	172.4400	+25.356%	4,852	+7.811%
2023-04-13	137.2500	137.2500	137.0900	137.5600	-19.588%	65	+35.148%
2023-04-12	170.4300	172.2600	170.4300	171.0700	+25.101%	1,293	+8.675%
2023-04-11	135.9600	136.0500	135.9600	136.7450	+1.409%	84	+35.954%
2023-04-06	135.1100	135.1100	135.1100	134.8450	-0.388%	103	+37.869%
2023-04-04	136.1400	136.1400	135.5700	135.3700	-0.533%	1,826	+37.335%
2023-04-03	135.4300	135.8800	135.4300	136.0950	+0.987%	1,917	+36.603%
2023-03-31	133.1900	134.5100	133.1800	134.7650	+0.902%	445	+37.951%
2023-03-30	133.4300	133.4300	133.2600	133.5600	-17.566%	139	+39.196%
2023-03-28	161.8400	162.0200	160.7100	162.0200	+1.351%	33,083	+14.745%
2023-03-27	159.4200	160.0800	159.1100	159.8600	+23.803%	992	+16.296%
2023-03-24	128.9200	128.9200	128.9200	129.1250	-19.618%	51	+43.977%
2023-03-21	160.5300	162.0400	160.3100	160.6400	+23.817%	44,798	+15.731%
2023-03-20	128.6400	129.8200	128.6400	129.7400	+0.004%	577	+43.294%
2023-03-17	132.0500	132.0500	132.0500	129.7350	-18.143%	281	+43.300%
2023-03-16	158.5400	158.8700	155.9000	158.4900	+18.888%	495	+17.301%
2023-03-14	132.5000	133.4800	132.5000	133.3100	-16.577%	154	+39.457%
2023-03-13	162.3700	162.7700	158.0000	159.8000	+14.964%	2,924	+16.339%
2023-03-09	139.0700	139.0800	139.0600	139.0000	-16.073%	144	+33.748%
2023-03-08	165.3500	166.1200	165.1700	165.6200	+17.665%	10,710	+12.251%
2023-03-06	140.7700	141.0600	140.7700	140.7550	+0.824%	221	+32.081%
2023-03-02	138.8500	138.8500	138.8500	139.6050	+0.867%	2,249	+33.169%
2023-03-01	138.3700	138.3700	138.3200	138.4050	-16.719%	3,381	+34.323%
2023-02-28	166.4900	167.3100	166.0000	166.1900	+0.791%	26,556	+11.866%
2023-02-24	166.3500	166.6200	164.4400	164.8850	-0.881%	960	+12.751%
2023-02-23	167.4200	168.2800	166.3500	166.3500	-0.574%	1,922	+11.758%
2023-02-22	167.0000	167.6300	166.8500	167.3100	+20.250%	27,277	+11.117%
2023-02-21	141.3700	141.3700	141.3700	139.1350	-18.348%	67	+33.618%
2023-02-20	167.0000	171.4300	167.0000	170.4000	+0.176%	52	+9.102%
2023-02-17	169.7900	170.6200	169.5000	170.1000	-1.168%	3,023	+9.295%
2023-02-16	173.7800	174.1500	171.0500	172.1100	-0.215%	17,197	+8.018%
2023-02-15	172.4900	172.6500	171.9600	172.4800	-0.110%	1,827	+7.786%
2023-02-14	174.0100	174.8900	172.0600	172.6700	-0.644%	39,717	+7.668%
2023-02-13	173.0000	174.2800	173.0000	173.7900	+0.701%	546	+6.974%
2023-02-09	173.3400	174.5100	172.4700	172.5800	+0.524%	2,768	+7.724%
2023-02-08	174.0100	174.0100	171.6800	171.6800	-0.325%	35,090	+8.289%
2023-02-07	172.0200	172.5000	171.1300	172.2400	+0.140%	6,987	+7.937%
2023-02-06	173.0600	173.2100	170.8600	172.0000	-1.500%	6,586	+8.087%
2023-02-02	175.0000	175.3100	174.2600	174.6200	+23.910%	1,402	+6.465%
2023-02-01	141.6600	141.7600	140.4500	140.9250	-18.644%	12,927	+31.921%
2023-01-30	172.8300	173.5800	172.7300	173.2200	-0.494%	12,263	+7.326%
2023-01-27	173.5300	174.5700	173.0800	174.0800	+0.963%	26,538	+6.796%
2023-01-26	172.0400	173.5700	171.7000	172.4200	+23.448%	2,298	+7.824%
2023-01-24	139.1300	139.1500	139.1200	139.6700	-18.844%	59	+33.107%
2023-01-23	171.4200	172.2700	170.8300	172.1000	+1.110%	6,849	+8.024%
2023-01-20	169.5100	170.2100	168.3200	170.2100	+25.394%	429	+9.224%
2023-01-19	136.1200	136.1200	136.1200	135.7400	-1.559%	50	+36.960%
2023-01-18	138.7000	138.7000	138.6600	137.8900	-19.069%	144	+34.825%
2023-01-17	169.6300	171.1500	169.5700	170.3800	+0.082%	9,977	+9.115%
2023-01-16	169.6200	170.3000	169.2300	170.2400	+0.805%	106	+9.205%
2023-01-13	168.4400	169.5600	167.5600	168.8800	+22.626%	1,829	+10.084%
2023-01-12	137.8000	137.8000	137.8000	137.7200	-16.325%	255	+34.991%
2023-01-10	165.8400	166.0300	164.5900	164.5900	-1.343%	1,039	+12.953%
2023-01-09	165.3500	167.2000	165.1800	166.8300	+1.645%	3,019	+11.437%
2023-01-06	160.2100	164.1300	159.3000	164.1300	+22.303%	1,474	+13.270%
2023-01-04	133.5400	133.5400	133.5200	134.2000	-15.688%	28,155	+38.532%
2023-01-03	160.5000	161.3400	159.1600	159.1700	+19.699%	1,086	+16.800%
2022-12-30	133.4100	133.4100	133.4100	132.9750	+0.192%	8	+39.808%
2022-12-29	132.5300	132.9600	132.5300	132.7200	+0.428%	229	+40.077%
2022-12-28	134.3800	134.3800	132.2400	132.1550	-16.938%	204	+40.676%
2022-12-23	159.1600	159.2500	158.8900	159.1050	+0.706%	2,009	+16.847%
2022-12-19	159.3100	159.8100	157.4200	157.9900	+21.000%	8,200	+17.672%
2022-12-15	131.1400	131.1400	131.1400	130.5700	-1.605%	114	+42.383%
2022-12-12	132.9200	133.2300	132.9200	132.7000	-19.243%	2,215	+40.098%
2022-12-09	163.3500	164.3200	163.1600	164.3200	+0.097%	408	+13.139%
2022-12-08	163.2200	164.7100	162.9800	164.1600	+0.545%	482	+13.249%
2022-12-07	162.9500	164.2900	162.3200	163.2700	+21.585%	7,798	+13.867%
2022-12-06	135.4000	135.7000	135.4000	134.2850	-19.537%	484	+38.444%
2022-12-05	169.5900	170.1100	166.8900	166.8900	-1.968%	21,407	+11.397%
2022-12-01	170.1300	171.1600	169.5000	170.2400	+2.117%	4,852	+9.205%
2022-11-30	167.0200	168.4900	165.8300	166.7100	+0.391%	3,702	+11.517%
2022-11-29	168.8600	169.2200	165.8000	166.0600	-1.208%	1,378	+11.954%
2022-11-28	168.4600	168.7100	167.9700	168.0900	-1.269%	3,337	+10.601%
2022-11-25	170.2300	170.3400	169.3900	170.2500	+1.045%	246	+9.198%
2022-11-23	168.7800	169.4200	167.7700	168.4900	+1.259%	1,805	+10.339%
2022-11-18	165.9200	167.1100	165.6700	166.3950	+1.017%	3,171	+11.728%
2022-11-17	166.8600	166.8900	164.7800	164.7200	+16.682%	7,375	+12.864%
2022-11-15	141.9000	141.9000	141.0300	141.1700	-15.745%	23	+31.692%
2022-11-14	167.4200	168.1700	167.1600	167.5500	+0.837%	5,369	+10.958%
2022-11-10	158.6900	166.5400	158.0000	166.1600	+3.301%	1,399	+11.886%
2022-11-09	162.5700	162.8100	160.4000	160.8500	+0.050%	1,601	+15.580%
2022-11-07	160.6400	161.1600	159.6400	160.7700	+13.880%	1,618	+15.637%
2022-11-04	142.7200	142.7200	140.6600	141.1750	-11.121%	10,381	+31.688%
2022-11-02	159.7100	160.7600	158.8400	158.8400	-0.532%	2,389	+17.042%
2022-11-01	160.9600	162.3600	159.6900	159.6900	+0.987%	4,056	+16.419%
2022-10-28	156.7600	159.0800	156.5200	158.1300	+14.757%	37,297	+17.568%
2022-10-27	135.9400	138.2000	135.9400	137.7950	-11.511%	10,072	+34.918%
2022-10-25	153.6700	155.7700	152.1400	155.7200	+14.711%	4,434	+19.387%
2022-10-24	134.5700	135.0800	134.5700	135.7500	-10.248%	201	+36.950%
2022-10-21	149.4900	151.4600	148.1200	151.2500	+12.270%	831	+22.916%
2022-10-20	134.0900	135.1100	133.9600	134.7200	-10.550%	2,178	+37.997%
2022-10-19	151.4500	152.0900	150.3000	150.6100	-0.449%	527	+23.438%
2022-10-17	148.8700	151.5000	148.5300	151.2900	+2.195%	1,976	+22.883%

.dark-mode .FVcs7j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FVcs7j{ color: #333333; background-color: white; border: 2px solid #333333; }CCAUISHRS MSCI CANADA UCITS ETF USD (ACC)stock LSE

CCAU
ISHRS MSCI CANADA UCITS ETF USD (ACC)
stock LSE