Skip to main content
logo
iShares MSCI Canada UCITS ETF (LON:CCAU)
London flag London · Delayed Price · Currency is GBP · Price in USD
310.98
-3.03 (-0.96%)
Sep 23, 2026, 4:35 PM GMT

LON:CCAU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026314.47314.47310.80310.98310.98-0.96%2,532
Sep 22, 2026313.55315.87312.53314.01314.010.71%527
Sep 21, 2026313.30314.17311.81311.81311.810.15%1,035
Sep 18, 2026314.01314.08310.90311.35311.35-0.60%1,734
Sep 17, 2026313.05314.81312.44313.22313.22-0.05%3,702
Sep 16, 2026313.32314.00312.50313.38313.380.64%3,962
Sep 15, 2026312.95313.54311.25311.39311.39-0.77%4,029
Sep 14, 2026313.07313.82312.00313.82313.82-0.08%6,634
Sep 11, 2026313.85315.40311.99314.06314.06-0.05%5,820
Sep 10, 2026317.20317.43313.16314.23314.23-0.77%1,229
Sep 9, 2026319.60320.05316.23316.68316.68-1.24%1,637
Sep 8, 2026321.20322.00319.38320.67320.67-0.33%2,825
Sep 7, 2026322.07322.37321.35321.74321.74-0.32%147
Sep 4, 2026323.73323.94321.24322.76322.76-0.23%10,769
Sep 3, 2026318.08323.51318.08323.51323.512.34%1,549
Sep 2, 2026315.15317.12312.88316.12316.120.38%1,600
Sep 1, 2026319.04319.69314.48314.92314.92-1.17%11,298
Aug 31, 2026318.64318.64318.64318.64318.64-0.68%533
Aug 28, 2026324.27324.27320.83320.83320.83-0.41%6,109
Aug 27, 2026322.45323.05321.37322.14322.14-0.41%1,950
Aug 26, 2026324.08325.04323.24323.47323.47-0.31%7,230
Aug 25, 2026322.88324.57321.80324.49324.490.75%4,921
Aug 24, 2026322.59323.03321.53322.09322.09-0.27%6,210
Aug 21, 2026322.28324.46322.10322.96322.960.75%1,578
Aug 20, 2026321.18321.54319.38320.54320.54-0.25%3,208
Aug 19, 2026320.46323.68320.14321.33321.330.58%2,998
Aug 18, 2026321.90322.10319.48319.48319.48-1.20%673
Aug 17, 2026323.66324.18322.61323.37323.370.33%1,113
Aug 14, 2026322.23323.91321.99322.30322.300.69%4,877
Aug 13, 2026320.38321.47320.09320.10320.10-0.06%9,421
Aug 12, 2026319.30320.70318.40320.29320.290.16%2,407
Aug 11, 2026318.74320.48318.20319.79319.790.23%6,519
Aug 10, 2026317.79319.05317.37319.05319.050.62%6,653
Aug 7, 2026315.58318.28315.36317.09317.090.97%1,620
Aug 6, 2026316.21316.49314.03314.03314.03-0.42%181,571
Aug 5, 2026312.90317.72311.98315.36315.361.72%21,966
Aug 4, 2026309.50311.17308.31310.04310.040.43%6,412
Aug 3, 2026308.88309.66307.69308.70308.700.11%8,372
Jul 31, 2026309.70310.88306.89308.36308.36-0.04%3,542
Jul 30, 2026307.96309.67307.43308.49308.490.34%1,663
Jul 29, 2026311.41311.95307.41307.45307.45-0.95%15,705
Jul 28, 2026308.36310.39307.24310.39310.391.21%6,521
Jul 27, 2026308.53308.85306.36306.68306.68-0.16%5,584
Jul 24, 2026305.28307.28305.03307.17307.170.89%2,268
Jul 23, 2026307.56307.56304.27304.47304.47-1.13%5,126
Jul 22, 2026305.70309.21305.70307.96307.960.83%6,938
Jul 21, 2026305.00305.81304.31305.44305.44-0.26%1,211
Jul 20, 2026308.05308.98306.03306.23306.23-0.76%2,962
Jul 17, 2026307.47308.85305.88308.56308.56-0.19%11,312
Jul 16, 2026308.61309.16307.15309.16309.160.37%4,234