iShares MSCI Canada ETF (BMV:EWC)
Mexico · Delayed Price · Currency is MXN 991.71
-6.47 (-0.65%)
At close: Mar 13, 2026
BMV:EWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 988.54 | 991.71 | 988.54 | 991.71 | 991.71 | -0.65% | 128,756 |
| Mar 12, 2026 | 998.44 | 1,000.30 | 998.18 | 998.18 | 998.18 | 0.02% | 5,851 |
| Mar 11, 2026 | 997.46 | 1,014.80 | 997.46 | 998.00 | 998.00 | 0.20% | 7,579 |
| Mar 10, 2026 | 996.01 | 996.01 | 996.01 | 996.01 | 996.01 | 0.58% | 1,264 |
| Mar 9, 2026 | 1,006.58 | 1,006.58 | 990.30 | 990.30 | 990.30 | -1.62% | 269 |
| Mar 3, 2026 | 1,001.00 | 1,008.00 | 993.98 | 1,006.56 | 1,006.56 | -0.34% | 641 |
| Mar 2, 2026 | 1,003.01 | 1,010.00 | 1,000.01 | 1,010.00 | 1,010.00 | 1.20% | 87 |
| Feb 27, 2026 | 997.00 | 998.00 | 996.00 | 998.00 | 998.00 | 0.26% | 806 |
| Feb 26, 2026 | 989.00 | 995.44 | 989.00 | 995.44 | 995.44 | 0.61% | 98 |
| Feb 25, 2026 | 986.00 | 989.40 | 985.85 | 989.40 | 989.40 | 0.88% | 65 |
| Feb 24, 2026 | 978.88 | 980.77 | 978.88 | 980.77 | 980.77 | 0.08% | 1,561 |
| Feb 23, 2026 | 987.00 | 987.00 | 980.00 | 980.00 | 980.00 | - | 26 |
| Feb 20, 2026 | 976.55 | 980.00 | 976.55 | 980.00 | 980.00 | 0.36% | 41 |
| Feb 19, 2026 | 960.67 | 976.47 | 960.67 | 976.47 | 976.47 | 1.14% | 2,665 |
| Feb 18, 2026 | 965.50 | 965.50 | 965.50 | 965.50 | 965.50 | 0.79% | 23 |
| Feb 17, 2026 | 950.00 | 957.93 | 950.00 | 957.93 | 957.93 | -0.60% | 156,486 |
| Feb 13, 2026 | 957.16 | 963.72 | 957.16 | 963.72 | 963.72 | 0.84% | 74 |
| Feb 12, 2026 | 971.40 | 971.40 | 952.00 | 955.69 | 955.69 | -1.65% | 1,102 |
| Feb 11, 2026 | 970.99 | 972.50 | 970.99 | 971.70 | 971.70 | -0.61% | 103,543 |
| Feb 10, 2026 | 974.60 | 977.67 | 974.60 | 977.67 | 977.67 | 2.33% | 2,739 |
| Feb 9, 2026 | 947.00 | 955.45 | 947.00 | 955.45 | 955.45 | 0.89% | 545 |
| Feb 6, 2026 | 947.00 | 947.00 | 947.00 | 947.00 | 947.00 | - | 33 |
| Feb 5, 2026 | 952.51 | 952.51 | 944.20 | 947.00 | 947.00 | -0.80% | 249 |
| Feb 4, 2026 | 945.00 | 954.59 | 945.00 | 954.59 | 954.59 | 1.05% | 3,758 |
| Feb 3, 2026 | 950.00 | 950.00 | 940.00 | 944.63 | 944.63 | -0.57% | 1,321 |
| Jan 30, 2026 | 951.00 | 951.00 | 948.00 | 950.00 | 950.00 | -1.43% | 149 |
| Jan 29, 2026 | 968.00 | 968.00 | 963.81 | 963.81 | 963.81 | -0.02% | 78 |
| Jan 28, 2026 | 964.00 | 964.00 | 964.00 | 964.00 | 964.00 | - | 2,843 |
| Jan 27, 2026 | 964.01 | 968.79 | 964.00 | 964.00 | 964.00 | -0.47% | 104,652 |
| Jan 26, 2026 | 968.60 | 968.60 | 968.60 | 968.60 | 968.60 | -0.04% | 55 |
| Jan 23, 2026 | 969.00 | 969.00 | 969.00 | 969.00 | 969.00 | 0.08% | 1,202 |
| Jan 22, 2026 | 968.26 | 968.26 | 968.26 | 968.26 | 968.26 | 0.44% | 36 |
| Jan 21, 2026 | 965.00 | 966.01 | 962.00 | 964.00 | 964.00 | - | 1,002 |
| Jan 20, 2026 | 971.02 | 971.02 | 964.00 | 964.00 | 964.00 | -0.92% | 5,734 |
| Jan 16, 2026 | 975.01 | 975.01 | 973.00 | 973.00 | 973.00 | -0.41% | 33 |
| Jan 14, 2026 | 978.70 | 978.70 | 977.02 | 977.02 | 977.02 | -0.68% | 591 |
| Jan 13, 2026 | 983.66 | 983.66 | 983.66 | 983.66 | 983.66 | -0.43% | 109 |
| Jan 12, 2026 | 985.01 | 987.90 | 985.00 | 987.90 | 987.90 | 0.57% | 34 |
| Jan 9, 2026 | 985.40 | 986.00 | 982.33 | 982.33 | 982.33 | 1.05% | 460 |
| Jan 8, 2026 | 972.13 | 972.13 | 972.13 | 972.13 | 972.13 | 0.11% | 106 |
| Jan 7, 2026 | 974.50 | 974.50 | 970.20 | 971.11 | 971.11 | -0.83% | 90 |
| Jan 6, 2026 | 979.85 | 979.85 | 979.25 | 979.25 | 979.25 | 0.18% | 26 |
| Jan 5, 2026 | 977.00 | 978.05 | 977.00 | 977.53 | 977.53 | 0.41% | 29,584 |
| Dec 31, 2025 | 975.00 | 975.00 | 973.50 | 973.50 | 973.50 | -0.47% | 45 |
| Dec 30, 2025 | 978.12 | 978.12 | 978.12 | 978.12 | 978.12 | -0.03% | 385 |
| Dec 29, 2025 | 975.90 | 979.55 | 975.51 | 978.37 | 978.37 | -0.17% | 14,691 |
| Dec 26, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0.87% | 520 |
| Dec 23, 2025 | 971.50 | 971.50 | 971.50 | 971.50 | 971.50 | -0.25% | 10 |
| Dec 22, 2025 | 973.90 | 973.90 | 973.90 | 973.90 | 973.90 | 1.13% | 64 |
| Dec 19, 2025 | 963.01 | 963.01 | 963.01 | 963.01 | 963.01 | 0.46% | 12 |