Dark

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

Inactive

Jul 17, 2024

15006.00GBX+2.040%(+300.00)1,515

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-17	15,059.0000	15,059.0000	14,981.0000	15,006.0000	+2.040%	1,515	0.000%
2024-06-25	14,674.0000	14,706.0000	14,674.0000	14,706.0000	+0.252%	1,912	+2.040%
2024-06-24	14,553.0000	14,672.0000	14,552.0000	14,669.0000	+1.082%	1,578	+2.297%
2024-06-21	14,460.0000	14,512.0000	14,460.0000	14,512.0000	-0.096%	658	+3.404%
2024-06-20	14,446.0000	14,526.0000	14,446.0000	14,526.0000	+0.763%	189	+3.304%
2024-06-19	14,450.0000	14,451.0000	14,406.0000	14,416.0000	-0.668%	1,917	+4.093%
2024-06-18	14,468.0000	14,514.0000	14,432.0000	14,513.0000	+0.911%	2,532	+3.397%
2024-06-17	14,485.0000	14,489.0000	14,382.0000	14,382.0000	-0.333%	860	+4.339%
2024-06-14	14,418.0000	14,431.0000	14,418.0000	14,430.0000	-0.131%	151	+3.992%
2024-06-13	14,587.0000	14,587.0000	14,576.0000	14,449.0000	-1.156%	96	+3.855%
2024-06-12	14,618.0000	14,618.0000	14,618.0000	14,618.0000	-0.014%	391	+2.654%
2024-06-11	14,638.0000	14,642.0000	14,620.0000	14,620.0000	-0.686%	281	+2.640%
2024-06-10	14,654.0000	14,721.0000	14,654.0000	14,721.0000	-0.129%	369	+1.936%
2024-06-07	14,813.0000	14,820.0000	14,708.0000	14,740.0000	-0.426%	5,034	+1.805%
2024-06-06	14,803.0000	14,803.0000	14,803.0000	14,803.0000	+0.387%	2,244	+1.371%
2024-06-05	14,699.0000	14,746.0000	14,682.0000	14,746.0000	+1.014%	265	+1.763%
2024-06-04	14,665.0000	14,665.0000	14,598.0000	14,598.0000	-1.485%	455	+2.795%
2024-06-03	14,933.0000	14,970.0000	14,818.0000	14,818.0000	+0.041%	2,744	+1.269%
2024-05-31	14,840.0000	14,844.0000	14,793.0000	14,812.0000	0.000%	2,488	+1.310%
2024-05-30	14,673.0000	14,812.0000	14,634.0000	14,812.0000	+0.789%	543	+1.310%
2024-05-29	14,857.0000	14,857.0000	14,696.0000	14,696.0000	-1.468%	217	+2.109%
2024-05-28	15,059.0000	15,059.0000	14,915.0000	14,915.0000	-0.434%	771	+0.610%
2024-05-24	15,000.0000	15,001.0000	14,971.0000	14,980.0000	+0.087%	831	+0.174%
2024-05-23	15,030.0000	15,102.0000	14,967.0000	14,967.0000	-0.346%	779	+0.261%
2024-05-22	15,033.0000	15,044.0000	14,968.0000	15,019.0000	-0.734%	1,174	-0.087%
2024-05-21	15,088.0000	15,130.0000	15,068.0000	15,130.0000	-0.591%	2,833	-0.820%
2024-05-20	15,249.0000	15,249.0000	15,124.0000	15,220.0000	+0.841%	4,959	-1.406%
2024-05-17	15,132.0000	15,132.0000	15,093.0000	15,093.0000	+0.027%	67	-0.576%
2024-05-16	15,092.0000	15,102.0000	15,089.0000	15,089.0000	-0.179%	995	-0.550%
2024-05-15	15,135.0000	15,135.0000	15,116.0000	15,116.0000	+0.013%	698	-0.728%
2024-05-14	15,115.0000	15,115.0000	15,114.0000	15,114.0000	-0.251%	616	-0.715%
2024-05-13	15,229.0000	15,229.0000	15,152.0000	15,152.0000	-0.812%	84	-0.964%
2024-05-10	15,322.0000	15,322.0000	15,276.0000	15,276.0000	+1.202%	275	-1.767%
2024-05-08	15,160.0000	15,160.0000	15,129.0000	15,094.5000	-0.465%	67	-0.586%
2024-05-07	15,180.0000	15,189.0000	15,143.0000	15,165.0000	+2.121%	524	-1.048%
2024-05-02	14,831.0000	14,896.0000	14,831.0000	14,850.0000	+9,825.144%	130	+1.051%
2024-03-22	151.1800	151.1800	149.6200	149.6200	-21.653%	157	+9,929.408%
2024-03-21	192.1400	192.4700	190.9700	190.9700	+28.912%	6,815	+7,757.779%
2024-03-20	147.6500	148.1400	147.6500	148.1400	+0.034%	1,359	+10,029.607%
2024-03-19	147.6800	148.0900	147.6100	148.0900	-21.178%	1,230	+10,033.027%
2024-03-18	189.5000	189.5000	187.8800	187.8800	-0.149%	1,957	+7,887.013%
2024-03-15	188.3400	189.3000	188.1600	188.1600	-0.212%	62,739	+7,875.128%
2024-03-14	190.5000	190.5000	188.2000	188.5600	-1.039%	5,849	+7,858.210%
2024-03-13	188.7600	190.5400	188.7600	190.5400	+1.254%	401	+7,775.512%
2024-03-12	189.0300	189.4700	187.5000	188.1800	+28.442%	2,888	+7,874.280%
2024-03-11	146.5100	146.5100	146.5100	146.5100	-0.130%	212	+10,142.304%
2024-03-08	146.7000	146.7000	146.7000	146.7000	-0.184%	151	+10,129.039%
2024-03-07	146.9700	146.9700	146.9700	146.9700	+0.328%	78	+10,110.247%
2024-03-06	145.6800	146.6200	145.6800	146.4900	+0.473%	416	+10,143.703%
2024-03-05	145.6400	145.8000	145.5700	145.8000	+0.076%	121	+10,192.181%
2024-03-04	145.6900	145.6900	145.6900	145.6900	-0.682%	127	+10,199.952%
2024-03-01	146.6900	146.6900	146.6900	146.6900	+1.155%	1,575	+10,129.736%
2024-02-29	144.7600	144.7600	144.1700	145.0150	-20.557%	88	+10,247.895%
2024-02-28	182.7100	183.0700	181.6100	182.5400	+26.142%	1,042	+8,120.664%
2024-02-27	144.4700	145.0600	144.4700	144.7100	-21.246%	119	+10,269.705%
2024-02-26	184.3100	184.7300	183.7500	183.7500	-0.239%	1,491	+8,066.531%
2024-02-23	184.1500	184.4900	183.4800	184.1900	+0.414%	3,182	+8,047.022%
2024-02-22	183.9300	184.2800	182.9100	183.4300	+0.919%	719	+8,080.777%
2024-02-21	182.4800	182.6400	181.6300	181.7600	+25.751%	907	+8,155.942%
2024-02-20	144.5400	144.5400	144.5400	144.5400	-0.735%	87	+10,281.901%
2024-02-19	145.6100	145.6100	145.6100	145.6100	-20.752%	42	+10,205.611%
2024-02-16	183.1100	184.1200	182.3200	183.7400	+1.335%	54,673	+8,066.975%
2024-02-15	179.9900	181.9300	179.0000	181.3200	+28.847%	1,951	+8,175.976%
2024-02-13	141.8600	141.8600	140.7000	140.7250	-2.690%	772	+10,563.351%
2024-02-12	143.6400	143.6400	143.6400	144.6150	+1.271%	560	+10,276.517%
2024-02-09	143.0900	143.1300	142.8000	142.8000	+0.471%	43	+10,408.403%
2024-02-08	142.1500	142.1500	142.0600	142.1300	-21.015%	289	+10,457.940%
2024-02-07	179.8400	180.3700	179.5200	179.9450	+25.959%	1,290	+8,239.215%
2024-02-06	142.3700	142.8600	142.3700	142.8600	-20.034%	132	+10,403.990%
2024-02-05	181.1200	181.5700	178.1400	178.6500	+24.677%	14,095	+8,299.664%
2024-02-02	143.2900	143.2900	143.2900	143.2900	+0.147%	71	+10,372.468%
2024-02-01	143.6200	143.6900	143.0800	143.0800	-21.865%	696	+10,387.839%
2024-01-31	183.5300	184.1100	183.1200	183.1200	+0.153%	3,224	+8,094.626%
2024-01-30	183.0900	183.4700	181.8700	182.8400	+27.807%	7,347	+8,107.176%
2024-01-29	143.0600	143.0600	143.0600	143.0600	+0.210%	141	+10,389.305%
2024-01-26	142.5800	142.7600	142.5800	142.7600	+0.253%	742	+10,411.348%
2024-01-25	142.4000	142.4000	142.4000	142.4000	+0.155%	97	+10,437.921%
2024-01-24	142.1800	142.1800	142.1800	142.1800	+0.148%	137	+10,454.227%
2024-01-23	141.5000	141.9700	141.5000	141.9700	-20.237%	693	+10,469.839%
2024-01-19	178.5600	178.7100	177.1000	177.9900	+27.063%	566	+8,330.811%
2024-01-18	140.0800	140.0800	140.0800	140.0800	-20.720%	45	+10,612.450%
2024-01-17	178.4600	178.4600	176.6900	176.6900	-1.921%	4,115	+8,392.841%
2024-01-16	179.7000	180.1500	178.7200	180.1500	-0.365%	4,828	+8,229.725%
2024-01-15	181.0100	181.6600	180.2800	180.8100	-0.314%	502	+8,199.320%
2024-01-12	182.0700	183.2200	181.3800	181.3800	+1.166%	3,863	+8,173.239%
2024-01-11	182.8200	182.9900	179.2600	179.2900	+25.527%	1,609	+8,269.680%
2024-01-10	143.1800	143.1800	142.8300	142.8300	+0.084%	414	+10,406.196%
2024-01-09	142.7100	142.7100	142.7100	142.7100	-21.480%	128	+10,415.030%
2024-01-08	181.0000	181.7500	180.3200	181.7500	-0.159%	1,005	+8,156.396%
2024-01-05	180.6300	182.9700	179.1100	182.0400	+27.247%	695	+8,143.243%
2024-01-04	143.0600	143.0600	143.0600	143.0600	+0.372%	78	+10,389.305%
2024-01-03	143.3400	143.3400	142.5300	142.5300	-21.402%	158	+10,428.310%
2024-01-02	184.3900	184.3900	181.0300	181.3400	+25.957%	2,529	+8,175.063%
2023-12-28	143.6900	144.2700	143.6900	143.9700	-21.738%	173	+10,323.005%
2023-12-27	182.7900	184.5800	182.4700	183.9600	+2.155%	6,691	+8,057.208%
2023-12-21	179.2000	180.3000	178.6000	180.0800	+0.050%	12,840	+8,232.963%
2023-12-19	178.9300	180.1800	177.3600	179.9900	+28.225%	1,333	+8,237.130%
2023-12-18	139.0900	140.3700	139.0900	140.3700	-21.251%	524	+10,590.318%
2023-12-15	179.3700	179.6200	177.8900	178.2500	+27.778%	1,385	+8,318.513%
2023-12-14	140.2800	140.2800	139.5000	139.5000	-19.079%	1,312	+10,656.989%
2023-12-13	172.6000	172.8200	171.0800	172.3900	+0.701%	997	+8,604.681%
2023-12-12	173.5600	173.7400	171.1300	171.1900	+24.493%	3,447	+8,665.699%
2023-12-11	137.5100	137.5100	137.5100	137.5100	+0.526%	94	+10,812.661%
2023-12-07	136.7900	136.7900	136.7900	136.7900	-0.408%	62	+10,870.100%
2023-12-06	137.3500	137.3500	137.3500	137.3500	+0.175%	47	+10,825.373%
2023-12-01	136.8000	137.4000	136.2100	137.1100	+1.383%	1,621	+10,844.497%
2023-11-30	135.2400	135.2400	135.2400	135.2400	+0.820%	86	+10,995.830%
2023-11-29	134.2800	134.7800	134.1400	134.1400	-21.210%	177	+11,086.820%
2023-11-28	169.0500	170.2500	169.0500	170.2500	+26.693%	3,991	+8,714.097%
2023-11-27	134.5400	134.6800	134.2300	134.3800	-0.680%	1,843	+11,066.840%
2023-11-24	134.7500	135.3900	134.7500	135.3000	-20.327%	284	+10,990.909%
2023-11-23	170.1600	170.8600	169.5600	169.8200	+0.349%	720	+8,736.415%
2023-11-22	169.5300	169.7800	167.8400	169.2300	-0.412%	1,112	+8,767.222%
2023-11-21	170.0500	170.5600	169.6000	169.9300	+25.059%	1,384	+8,730.695%
2023-11-20	135.7800	135.8800	135.7800	135.8800	-0.308%	93	+10,943.568%
2023-11-17	136.1100	136.3000	136.1100	136.3000	+1.143%	2,049	+10,909.538%
2023-11-16	136.3500	136.3500	134.7600	134.7600	-1.101%	182	+11,035.352%
2023-11-15	136.2500	136.2600	136.2500	136.2600	+0.986%	603	+10,912.770%
2023-11-14	134.9300	134.9300	134.9300	134.9300	-17.193%	57	+11,021.322%
2023-11-10	164.0000	164.0000	162.3300	162.9450	+20.951%	2,224	+9,109.242%
2023-11-09	132.9700	134.7200	132.9700	134.7200	-17.289%	73	+11,038.658%
2023-11-08	163.2000	163.4400	162.7000	162.8800	-0.641%	4,939	+9,112.917%
2023-11-07	164.5700	164.7300	163.3800	163.9300	-1.306%	3,200	+9,053.907%
2023-11-06	166.6800	167.3100	165.6100	166.1000	-0.132%	17,147	+8,934.317%
2023-11-03	164.6000	166.1400	164.0500	166.3200	+2.081%	473	+8,922.367%
2023-11-02	158.8500	162.9300	158.1000	162.9300	+26.019%	6,624	+9,110.090%
2023-11-01	128.1300	129.6700	128.1300	129.2900	-17.566%	258	+11,506.466%
2023-10-26	156.3800	157.4600	156.3800	156.8400	-1.216%	504	+9,467.712%
2023-10-25	157.9900	158.6400	157.2100	158.7700	-0.044%	2,104	+9,351.408%
2023-10-24	160.8600	160.9300	158.7900	158.8400	+18.741%	898	+9,347.243%
2023-10-19	133.8100	133.8100	133.7700	133.7700	-18.303%	107	+11,117.762%
2023-10-18	166.1100	166.1100	163.7400	163.7400	+20.503%	14,072	+9,064.529%
2023-10-17	135.3200	135.3200	135.3200	135.8800	+0.255%	19	+10,943.568%
2023-10-16	134.8900	135.5800	134.8900	135.5350	-17.271%	50	+10,971.679%
2023-10-13	164.0300	165.2200	163.3200	163.8300	-0.329%	14,502	+9,059.495%
2023-10-12	167.3800	167.3800	164.0900	164.3700	+22.660%	277,355	+9,029.403%
2023-10-11	134.1600	134.4000	133.9700	134.0050	+0.805%	229	+11,098.090%
2023-10-09	131.4800	132.3300	131.4800	132.9350	+1.675%	112	+11,188.224%
2023-10-05	130.2400	130.4400	130.2400	130.7450	-17.192%	83	+11,377.303%
2023-10-04	158.6200	158.9700	156.4000	157.8900	-0.202%	43,009	+9,404.085%
2023-10-03	160.2300	160.9600	158.2100	158.2100	+16.203%	124,216	+9,384.862%
2023-09-29	136.5700	136.5700	136.5700	136.1500	-17.400%	50	+10,921.667%
2023-09-27	165.2700	166.1800	164.6800	164.8300	+21.141%	1,194	+9,003.925%
2023-09-26	136.7300	136.8300	136.5700	136.0650	-18.864%	113	+10,928.553%
2023-09-25	167.2500	167.9000	166.5600	167.7000	+22.164%	831	+8,848.122%
2023-09-22	137.0300	137.8700	137.0000	137.2750	+0.171%	338	+10,831.342%
2023-09-21	138.2100	138.2100	138.2100	137.0400	-20.635%	36	+10,850.088%
2023-09-20	171.1400	172.6700	170.3000	172.6700	-0.127%	55,039	+8,590.566%
2023-09-18	174.7200	174.8700	172.5800	172.8900	0.000%	23,264	+8,579.507%
2023-09-14	171.4100	173.0200	170.8900	172.8900	+1.467%	2,168	+8,579.507%
2023-09-13	170.2100	170.8900	169.1000	170.3900	+0.590%	3,714	+8,706.855%
2023-09-12	169.8100	169.8100	168.3300	169.3900	+0.249%	836	+8,758.846%
2023-09-11	169.0000	169.2000	168.1800	168.9700	+0.559%	83	+8,780.866%
2023-09-08	168.3500	168.3600	167.3600	168.0300	+0.113%	2,338	+8,830.548%
2023-09-07	168.5600	168.6400	167.3900	167.8400	-0.321%	601	+8,840.658%
2023-09-06	170.0400	170.0400	168.3800	168.3800	-1.417%	3,005	+8,811.985%
2023-09-05	171.2600	171.5100	170.2500	170.8000	-0.533%	3,073	+8,685.714%
2023-09-01	170.5000	171.9100	170.5000	171.7150	+27.442%	343	+8,638.899%
2023-08-31	135.0700	135.0900	135.0000	134.7400	-21.089%	5,528	+11,037.005%
2023-08-30	170.5700	172.1500	169.7000	170.7500	+2.954%	1,079	+8,688.287%
2023-08-24	167.3500	168.3900	165.7200	165.8500	+26.535%	885	+8,947.935%
2023-08-23	131.1100	131.1100	130.3900	131.0700	+0.920%	306	+11,348.844%
2023-08-22	129.9000	129.9900	129.9000	129.8750	-0.100%	932	+11,454.187%
2023-08-21	131.6100	131.6100	130.6500	130.0050	-22.106%	46	+11,442.633%
2023-08-17	167.9100	168.2100	166.4600	166.9000	+26.181%	2,208	+8,891.013%
2023-08-15	133.8400	133.8400	133.2500	132.2700	-1.990%	140	+11,244.976%
2023-08-14	135.1300	135.1300	135.1300	134.9550	-20.968%	177	+11,019.262%
2023-08-09	171.1200	171.9700	170.7600	170.7600	-0.623%	744	+8,687.772%
2023-08-07	172.1300	172.3700	171.1400	171.8300	-0.446%	2,325	+8,633.050%
2023-08-04	170.6600	172.6000	170.0300	172.6000	+28.513%	5,737	+8,594.090%
2023-08-03	134.1900	134.1900	134.1900	134.3050	-23.316%	16	+11,073.076%
2023-08-01	177.3300	177.5900	175.1400	175.1400	-1.001%	1,256	+8,468.003%
2023-07-27	177.7300	177.7900	176.8200	176.9100	+28.713%	11,492	+8,382.279%
2023-07-25	138.3100	138.3100	138.3100	137.4450	-0.622%	126	+10,817.822%
2023-07-24	137.7100	137.7100	137.7100	138.3050	-21.283%	24	+10,749.933%
2023-07-20	176.6800	177.7200	175.5100	175.7000	+31.193%	15,806	+8,440.694%
2023-07-18	132.6700	132.6700	132.6700	133.9250	-23.144%	26	+11,104.779%
2023-07-14	174.9500	175.6800	174.3700	174.2550	+3.061%	5,654	+8,511.518%
2023-07-11	169.6900	169.6900	168.7400	169.0800	+0.255%	59,144	+8,775.089%
2023-07-10	168.1100	169.1900	167.9900	168.6500	-0.319%	24,843	+8,797.717%
2023-07-07	166.9500	169.2200	166.8600	169.1900	-1.588%	1,204	+8,769.319%
2023-07-05	172.7100	172.7100	171.2300	171.9200	-0.871%	2,201	+8,628.478%
2023-07-03	172.3600	173.4300	172.0000	173.4300	+1.016%	3,185	+8,552.482%
2023-06-30	170.1900	171.9800	170.1900	171.6850	+1.200%	11,495	+8,640.426%
2023-06-29	169.1800	169.6500	168.9800	169.6500	+0.278%	9,182	+8,745.270%
2023-06-28	169.3500	169.5600	167.7600	169.1800	+0.059%	163,400	+8,769.843%
2023-06-27	169.4400	169.4400	168.1600	169.0800	+0.457%	8,597	+8,775.089%
2023-06-26	166.8800	168.3400	166.2000	168.3100	+28.481%	1,449	+8,815.691%
2023-06-23	131.3600	131.3600	131.3600	131.0000	-22.191%	24	+11,354.962%
2023-06-20	170.6200	170.6200	168.2000	168.3600	-1.665%	1,109	+8,813.043%
2023-06-16	171.7300	172.5100	171.0100	171.2100	+0.914%	1,884	+8,664.675%
2023-06-13	168.5500	170.2100	168.5500	169.6600	+0.958%	706	+8,744.748%
2023-06-09	168.2800	168.6600	168.0300	168.0500	-0.562%	2,334	+8,829.485%
2023-06-07	167.6400	169.2800	167.6400	169.0000	+0.908%	3,936	+8,779.290%
2023-06-06	167.3200	167.7900	166.6200	167.4800	+0.411%	2,212	+8,859.876%
2023-06-02	165.0600	167.1200	165.0600	166.7950	+26.413%	18,711	+8,896.673%
2023-05-30	133.2800	133.2800	131.9800	131.9450	-19.766%	3,251	+11,272.921%
2023-05-26	163.9200	164.9000	163.6600	164.4500	+24.433%	1,662	+9,024.962%
2023-05-25	133.1400	133.1400	133.1400	132.1600	-21.820%	40	+11,254.419%
2023-05-23	169.3200	169.6300	168.6600	169.0450	+24.179%	20,133	+8,776.926%
2023-05-19	137.2500	137.2500	136.7400	136.1300	+0.236%	261	+10,923.287%
2023-05-18	136.1500	136.6200	135.8200	135.8100	-20.032%	1,492	+10,949.260%
2023-05-16	171.7600	171.9400	169.8300	169.8300	+24.641%	6,603	+8,735.895%
2023-05-12	136.5400	136.5400	136.4700	136.2550	-19.911%	203	+10,913.174%
2023-05-11	172.3800	172.6200	169.6800	170.1300	+24.273%	1,783	+8,720.314%
2023-05-10	137.4800	137.5400	136.8100	136.9000	+0.117%	97	+10,861.286%
2023-05-09	136.9100	136.9200	136.9100	136.7400	-20.500%	32	+10,874.111%
2023-05-05	169.4300	172.0600	169.2600	172.0000	+2.198%	4,861	+8,624.419%
2023-05-04	168.7000	169.0100	168.0100	168.3000	-0.243%	5,708	+8,816.221%
2023-05-03	168.7900	168.9800	167.7900	168.7100	+25.328%	10,123	+8,794.553%
2023-05-02	136.9500	137.0000	136.0900	134.6150	-21.503%	2,157	+11,047.346%
2023-04-28	169.0600	171.4900	168.5500	171.4900	+1.210%	19,378	+8,650.364%
2023-04-27	168.2300	169.6600	168.2300	169.4400	+25.103%	5,765	+8,756.232%
2023-04-26	134.2200	134.8800	134.2200	135.4400	-20.076%	36	+10,979.445%
2023-04-25	170.7300	171.0000	169.3000	169.4600	-1.207%	1,821	+8,755.187%
2023-04-24	170.9100	172.0700	170.9100	171.5300	+24.239%	3,640	+8,648.324%
2023-04-21	138.0800	138.1600	137.5600	138.0650	-1.014%	306	+10,768.794%
2023-04-17	140.1600	140.1600	140.1000	139.4800	-19.114%	45	+10,658.532%
2023-04-14	172.9400	174.2800	172.4400	172.4400	+0.070%	4,852	+8,602.157%
2023-04-13	171.6600	172.3200	171.5500	172.3200	+1.365%	3,477	+8,608.217%
2023-04-11	169.1300	170.0000	168.4400	170.0000	+26.071%	1,373	+8,727.059%
2023-04-06	135.1100	135.1100	135.1100	134.8450	-19.792%	103	+11,028.333%
2023-04-05	169.3700	169.3700	167.7800	168.1200	-0.468%	5,642	+8,825.767%
2023-04-04	169.7300	170.4000	168.9100	168.9100	+0.172%	2,286	+8,784.021%
2023-04-03	167.1800	169.4400	167.1700	168.6200	+1.152%	12,428	+8,799.300%
2023-03-31	165.3900	166.7000	164.6500	166.7000	+0.975%	2,289	+8,901.800%
2023-03-30	164.5500	165.8300	164.5500	165.0900	+0.954%	16,448	+8,989.587%
2023-03-29	163.4200	163.9600	163.1500	163.5300	+0.932%	142	+9,076.298%
2023-03-28	161.8400	162.0200	160.7100	162.0200	+1.351%	33,083	+9,161.820%
2023-03-27	159.4200	160.0800	159.1100	159.8600	+23.803%	992	+9,286.964%
2023-03-24	128.9200	128.9200	128.9200	129.1250	-19.593%	51	+11,521.297%
2023-03-22	160.8100	161.2700	160.5400	160.5900	-0.031%	2,013	+9,244.293%
2023-03-21	160.5300	162.0400	160.3100	160.6400	+23.817%	44,798	+9,241.384%
2023-03-20	128.6400	129.8200	128.6400	129.7400	-17.813%	577	+11,466.209%
2023-03-17	160.4200	160.4200	156.7300	157.8600	+20.485%	27,777	+9,405.891%
2023-03-16	131.2100	131.2800	131.1800	131.0200	-1.718%	152	+11,353.213%
2023-03-14	132.5000	133.4800	132.5000	133.3100	+1.222%	154	+11,156.470%
2023-03-13	132.2800	132.6800	132.2800	131.7000	-19.346%	1,307	+11,294.077%
2023-03-10	162.2000	163.6200	161.8500	163.2900	-1.377%	2,594	+9,089.785%
2023-03-09	165.0000	166.5600	164.9800	165.5700	-0.091%	878	+8,963.236%
2023-03-07	169.0000	169.2500	165.7200	165.7200	-2.270%	7,968	+8,955.033%
2023-03-06	169.4500	169.7500	168.9100	169.5700	+1.691%	3,056	+8,749.443%
2023-03-02	165.7500	166.7500	165.5300	166.7500	+0.180%	3,947	+8,899.100%
2023-03-01	167.4300	167.5800	166.1500	166.4500	-0.455%	8,687	+8,915.320%
2023-02-27	166.8500	168.5900	166.8400	167.2100	+1.410%	1,404	+8,874.344%
2023-02-24	166.3500	166.6200	164.4400	164.8850	+19.076%	960	+9,000.888%
2023-02-23	138.9200	138.9200	138.9200	138.4700	-0.018%	133	+10,737.004%
2023-02-22	138.3800	138.6000	138.0400	138.4950	-17.807%	1,815	+10,735.048%
2023-02-21	169.3400	170.5700	168.5000	168.5000	+18.951%	5,114	+8,805.638%
2023-02-20	142.3200	142.3200	142.3200	141.6550	-0.092%	109	+10,493.343%
2023-02-17	142.4800	142.4800	142.4600	141.7850	-17.796%	26	+10,483.630%
2023-02-15	172.4900	172.6500	171.9600	172.4800	-0.110%	1,827	+8,600.139%
2023-02-14	174.0100	174.8900	172.0600	172.6700	-0.644%	39,717	+8,590.566%
2023-02-13	173.0000	174.2800	173.0000	173.7900	+0.451%	546	+8,534.559%
2023-02-10	172.2200	173.3400	171.1200	173.0100	+0.249%	2,042	+8,573.487%
2023-02-09	173.3400	174.5100	172.4700	172.5800	+0.524%	2,768	+8,595.098%
2023-02-08	174.0100	174.0100	171.6800	171.6800	-0.186%	35,090	+8,640.680%
2023-02-06	173.0600	173.2100	170.8600	172.0000	-1.064%	6,586	+8,624.419%
2023-02-03	173.8500	174.7800	172.6100	173.8500	-0.441%	4,303	+8,531.579%
2023-02-02	175.0000	175.3100	174.2600	174.6200	+0.535%	1,402	+8,493.517%
2023-02-01	174.7400	174.9900	173.4700	173.6900	+0.012%	1,815	+8,539.530%
2023-01-31	170.6200	173.6700	170.3400	173.6700	+0.260%	5,182	+8,540.525%
2023-01-30	172.8300	173.5800	172.7300	173.2200	+0.464%	12,263	+8,562.972%
2023-01-26	172.0400	173.5700	171.7000	172.4200	+0.957%	2,298	+8,603.167%
2023-01-25	172.9000	172.9000	170.2700	170.7850	+22.278%	5,484	+8,686.486%
2023-01-24	139.1300	139.1500	139.1200	139.6700	-18.844%	59	+10,643.896%
2023-01-23	171.4200	172.2700	170.8300	172.1000	+1.110%	6,849	+8,619.349%
2023-01-20	169.5100	170.2100	168.3200	170.2100	+1.315%	429	+8,716.168%
2023-01-19	168.8800	169.0400	167.7500	168.0000	+21.836%	11,352	+8,832.143%
2023-01-18	138.7000	138.7000	138.6600	137.8900	-19.069%	144	+10,782.588%
2023-01-17	169.6300	171.1500	169.5700	170.3800	+0.888%	9,977	+8,707.372%
2023-01-13	168.4400	169.5600	167.5600	168.8800	+22.626%	1,829	+8,785.599%
2023-01-12	137.8000	137.8000	137.8000	137.7200	+1.789%	255	+10,796.021%
2023-01-10	136.3200	136.3200	136.3200	135.3000	-18.899%	182	+10,990.909%
2023-01-09	165.3500	167.2000	165.1800	166.8300	+22.552%	3,019	+8,894.785%
2023-01-06	134.6500	134.6500	134.6500	136.1300	-14.855%	88	+10,923.287%
2023-01-05	161.6500	162.1000	160.1500	159.8800	+19.136%	1,233	+9,285.789%
2023-01-04	133.5400	133.5400	133.5200	134.2000	-16.125%	28,155	+11,081.818%
2022-12-30	159.8100	160.3700	159.8100	160.0000	-0.050%	63	+9,278.750%
2022-12-29	158.2500	160.4900	158.2500	160.0800	+0.901%	1,015	+9,274.063%
2022-12-28	161.1400	161.7800	158.6200	158.6500	-0.286%	2,274	+9,358.557%
2022-12-23	159.1600	159.2500	158.8900	159.1050	+0.706%	2,009	+9,331.507%
2022-12-19	159.3100	159.8100	157.4200	157.9900	+21.000%	8,200	+9,398.069%
2022-12-15	131.1400	131.1400	131.1400	130.5700	-21.184%	114	+11,392.686%
2022-12-13	163.6700	167.5300	163.6100	165.6650	+24.842%	4,331	+8,958.039%
2022-12-12	132.9200	133.2300	132.9200	132.7000	-0.506%	2,215	+11,208.214%
2022-12-09	133.7600	133.7600	133.6400	133.3750	-18.753%	284	+11,150.984%
2022-12-08	163.2200	164.7100	162.9800	164.1600	+22.247%	482	+9,041.082%
2022-12-06	135.4000	135.7000	135.4000	134.2850	-2.014%	484	+11,074.740%
2022-12-05	138.2300	138.2300	138.2300	137.0450	-17.794%	10	+10,849.688%
2022-11-30	167.0200	168.4900	165.8300	166.7100	+20.525%	3,702	+8,901.260%
2022-11-29	140.6400	140.6400	140.6400	138.3200	-1.140%	76	+10,748.757%
2022-11-28	139.4400	139.9200	139.4400	139.9150	-17.818%	46	+10,625.083%
2022-11-25	170.2300	170.3400	169.3900	170.2500	+0.153%	246	+8,714.097%
2022-11-24	169.8200	170.3300	169.7800	169.9900	+0.890%	862	+8,727.578%
2022-11-23	168.7800	169.4200	167.7700	168.4900	+1.259%	1,805	+8,806.167%
2022-11-18	165.9200	167.1100	165.6700	166.3950	+1.017%	3,171	+8,918.300%
2022-11-17	166.8600	166.8900	164.7800	164.7200	-1.336%	7,375	+9,010.005%
2022-11-16	167.9500	167.9500	166.3700	166.9500	+18.262%	304	+8,888.320%
2022-11-15	141.9000	141.9000	141.0300	141.1700	-15.040%	23	+10,529.737%
2022-11-10	158.6900	166.5400	158.0000	166.1600	+3.301%	1,399	+8,931.054%
2022-11-09	162.5700	162.8100	160.4000	160.8500	-1.633%	1,601	+9,229.189%
2022-11-08	160.3100	163.5200	159.9900	163.5200	+1.711%	23,014	+9,076.859%
2022-11-07	160.6400	161.1600	159.6400	160.7700	+13.880%	1,618	+9,233.831%
2022-11-04	142.7200	142.7200	140.6600	141.1750	-11.594%	10,381	+10,529.361%
2022-11-01	160.9600	162.3600	159.6900	159.6900	+0.987%	4,056	+9,296.957%
2022-10-28	156.7600	159.0800	156.5200	158.1300	+14.757%	37,297	+9,389.660%
2022-10-27	135.9400	138.2000	135.9400	137.7950	-11.511%	10,072	+10,790.090%
2022-10-25	153.6700	155.7700	152.1400	155.7200	+14.711%	4,434	+9,536.527%
2022-10-24	134.5700	135.0800	134.5700	135.7500	-10.808%	201	+10,954.144%
2022-10-20	150.4900	152.9800	150.2600	152.2000	+13.595%	5,655	+9,759.396%
2022-10-19	134.9800	135.0800	134.2000	133.9850	-9.415%	2,326	+11,099.761%
2022-10-11	147.0300	148.5000	145.6900	147.9100	-0.791%	1,831	+10,045.359%
2022-10-10	149.6000	150.7900	149.0300	149.0900	-1.545%	3,029	+9,965.061%
2022-10-07	152.2400	153.5400	151.1000	151.4300	-1.955%	1,461	+9,809.529%
2022-10-06	156.7300	156.7300	154.1900	154.4500	-0.816%	1,033	+9,615.766%
2022-10-05	157.6300	157.9000	154.6800	155.7200	+14.956%	19,509	+9,536.527%
2022-10-03	132.7800	135.5000	132.7400	135.4600	-0.063%	17,529	+10,977.809%
2022-09-30	134.8200	135.3000	133.9900	135.5450	-8.791%	23,186	+10,970.862%
2022-09-29	148.3000	150.1100	147.8800	148.6100	-0.801%	1,295	+9,997.571%
2022-09-28	146.9900	150.2500	145.6900	149.8100	+8.401%	924	+9,916.688%
2022-09-27	138.3600	138.5400	138.3600	138.2000	+0.323%	20,804	+10,758.177%
2022-09-26	138.9900	138.9900	138.0600	137.7550	-8.844%	1,878	+10,793.253%
2022-09-23	154.8600	155.1100	150.8400	151.1200	+9.065%	2,586	+9,829.857%
2022-09-22	138.8800	138.8800	138.6800	138.5600	-13.535%	135	+10,729.965%
2022-09-21	159.2600	160.7500	159.2600	160.2500	+0.112%	2,404	+9,264.119%
2022-09-20	163.5500	164.0200	159.7000	160.0700	+13.420%	16,419	+9,274.649%
2022-09-16	141.9900	142.0100	141.9800	141.1300	-14.201%	7,224	+10,532.750%
2022-09-15	165.8800	166.0300	164.0400	164.4900	-1.088%	1,950	+9,022.743%
2022-09-13	170.4800	171.4800	165.7900	166.3000	+15.314%	41,082	+8,923.452%
2022-09-09	143.8100	143.8100	143.8100	144.2150	-11.655%	6,099	+10,305.298%
2022-09-08	162.5400	163.4700	161.1900	163.2400	+1.917%	10,237	+9,092.600%
2022-09-07	160.0800	160.4500	157.6200	160.1700	-0.756%	8,364	+9,268.796%
2022-09-06	163.4800	163.5400	160.1700	161.3900	-0.643%	9,267	+9,197.974%
2022-09-05	161.6900	162.7200	161.6900	162.4350	-0.984%	1,473	+9,138.157%
2022-09-02	160.5500	164.3600	160.2700	164.0500	+2.956%	26,928	+9,047.211%
2022-09-01	161.4900	161.5300	159.3100	159.3400	-2.702%	2,763	+9,317.598%
2022-08-31	165.2700	165.4800	163.2800	163.7650	+15.580%	5,684	+9,063.130%
2022-08-30	142.0800	142.0800	142.0800	141.6900	-16.237%	244	+10,490.726%
2022-08-26	171.1400	172.8300	171.0000	169.1550	+17.829%	557	+8,771.154%
2022-08-22	143.9800	143.9800	143.2600	143.5600	-15.968%	320	+10,352.772%
2022-08-19	171.9100	172.2500	170.6900	170.8400	-1.402%	2,665	+8,683.657%
2022-08-18	171.9100	173.7100	171.4800	173.2700	-0.110%	4,339	+8,560.472%
2022-08-16	172.0000	173.6400	171.8500	173.4600	+0.790%	372	+8,550.986%
2022-08-15	173.2000	173.2000	170.7800	172.1000	-0.572%	2,986	+8,619.349%
2022-08-11	172.1000	174.1000	171.9000	173.0900	+24.831%	1,784	+8,569.478%
2022-08-09	139.1600	139.1600	139.1600	138.6600	-18.103%	10	+10,722.155%
2022-08-08	168.3000	169.7000	168.2300	169.3100	+1.865%	770	+8,763.032%
2022-08-05	168.5600	168.9400	165.7900	166.2100	-0.871%	27,105	+8,928.338%
2022-08-03	167.5600	168.7400	167.4600	167.6700	+22.222%	1,467	+8,849.723%
2022-08-02	137.0500	137.0500	137.0500	137.1850	-18.724%	7,106	+10,838.514%
2022-08-01	169.7200	170.2700	167.7200	168.7900	+21.327%	3,750	+8,790.337%
2022-07-29	138.5000	139.4600	138.4200	139.1200	-16.485%	69	+10,686.371%
2022-07-28	166.1200	166.6500	164.9800	166.5800	+1.062%	25,596	+8,908.284%
2022-07-27	163.7800	164.8300	163.6800	164.8300	+1.290%	53,104	+9,003.925%
2022-07-26	164.5600	164.7000	162.8300	162.7300	+19.308%	460	+9,121.410%
2022-07-22	136.2400	136.2400	136.1600	136.3950	+0.316%	105	+10,901.870%
2022-07-21	135.5200	135.7800	135.5200	135.9650	-16.453%	142	+10,936.664%
2022-07-20	162.7100	162.7400	161.3500	162.7400	+0.438%	1,008	+9,120.843%
2022-07-19	158.8600	162.0300	158.5800	162.0300	+1.510%	10,303	+9,161.248%
2022-07-18	157.7100	159.9300	157.6500	159.6200	+21.333%	2,794	+9,301.078%
2022-07-15	130.7100	130.7100	130.7100	131.5550	-14.647%	530	+11,306.636%
2022-07-14	157.7200	157.9900	152.5000	154.1300	-3.045%	3,186	+9,635.937%
2022-07-13	158.9600	159.4200	156.4600	158.9700	-0.799%	3,516	+9,339.517%
2022-07-12	158.7500	160.2500	158.7500	160.2500	+18.642%	1,818	+9,264.119%
2022-07-11	135.1400	135.3200	135.1000	135.0700	-17.191%	30	+11,009.795%
2022-07-08	161.4900	163.2100	161.4900	163.1100	+20.777%	2,217	+9,099.926%
2022-07-07	134.4000	134.4000	134.4000	135.0500	+2.137%	17	+11,011.440%
2022-07-06	133.1600	133.1600	132.2300	132.2250	-16.173%	20,381	+11,248.837%
2022-07-05	164.2000	165.0900	157.8600	157.7350	-3.620%	6,349	+9,413.424%

.dark-mode .Q6HMkd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q6HMkd{ color: #333333; background-color: white; border: 2px solid #333333; }CSCAISHRS MSCI CANADA UCITS ETF USD (ACC)stock LSE

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