iShares MSCI Canada UCITS ETF (LON:CSCA)
London · Delayed Price · Currency is GBP · Price in GBX 23,477
-67 (-0.28%)
Sep 23, 2026, 4:22 PM GMT
LON:CSCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 23,609.00 | 23,643.00 | 23,450.00 | 23,469.50 | 23,469.50 | -0.32% | 468 |
| Sep 22, 2026 | 23,451.00 | 23,564.00 | 23,439.00 | 23,544.00 | 23,544.00 | 0.91% | 1,732 |
| Sep 21, 2026 | 23,426.00 | 23,464.00 | 23,308.00 | 23,332.00 | 23,332.00 | 0.32% | 600 |
| Sep 18, 2026 | 23,491.00 | 23,491.00 | 23,265.00 | 23,257.00 | 23,257.00 | -0.88% | 1,338 |
| Sep 17, 2026 | 23,382.00 | 23,458.00 | 23,348.00 | 23,463.50 | 23,463.50 | 0.70% | 328 |
| Sep 16, 2026 | 23,267.00 | 23,306.00 | 23,235.00 | 23,301.00 | 23,301.00 | 0.92% | 979 |
| Sep 15, 2026 | 23,231.00 | 23,183.00 | 23,130.00 | 23,088.50 | 23,088.50 | -0.63% | 714 |
| Sep 14, 2026 | 23,224.00 | 23,286.00 | 23,136.00 | 23,234.00 | 23,234.00 | 0.12% | 1,837 |
| Sep 11, 2026 | 23,228.00 | 23,357.00 | 23,125.00 | 23,206.00 | 23,206.00 | -0.12% | 463 |
| Sep 10, 2026 | 23,243.00 | 23,422.00 | 23,191.00 | 23,233.00 | 23,233.00 | -0.62% | 1,681 |
| Sep 9, 2026 | 23,577.00 | 23,589.00 | 23,377.00 | 23,377.00 | 23,377.00 | -1.30% | 895 |
| Sep 8, 2026 | 23,693.00 | 23,769.00 | 23,654.00 | 23,685.50 | 23,685.50 | -0.25% | 3,135 |
| Sep 7, 2026 | 23,818.00 | 23,824.00 | 23,740.00 | 23,746.00 | 23,746.00 | -0.48% | 327 |
| Sep 4, 2026 | 23,910.00 | 23,943.00 | 23,798.00 | 23,860.00 | 23,860.00 | -0.15% | 4,405 |
| Sep 3, 2026 | 23,582.00 | 23,840.00 | 23,584.00 | 23,897.00 | 23,897.00 | 2.12% | 1,051 |
| Sep 2, 2026 | 23,306.00 | 23,480.00 | 23,289.00 | 23,402.00 | 23,402.00 | 0.53% | 765 |
| Sep 1, 2026 | 23,591.00 | 23,622.00 | 23,236.00 | 23,278.00 | 23,278.00 | -1.60% | 768 |
| Aug 28, 2026 | 23,827.00 | 23,851.00 | 23,657.00 | 23,657.00 | 23,657.00 | -0.25% | 1,117 |
| Aug 27, 2026 | 23,717.00 | 23,784.00 | 23,655.00 | 23,717.00 | 23,717.00 | -0.32% | 994 |
| Aug 26, 2026 | 23,766.00 | 23,912.00 | 23,736.00 | 23,794.00 | 23,794.00 | 0.01% | 743 |
| Aug 25, 2026 | 23,690.30 | 23,791.00 | 23,596.00 | 23,791.00 | 23,791.00 | 0.74% | 1,959 |
| Aug 24, 2026 | 23,649.82 | 23,674.00 | 23,616.00 | 23,616.00 | 23,616.00 | -0.23% | 1,441 |
| Aug 21, 2026 | 23,614.00 | 23,796.00 | 23,601.00 | 23,670.00 | 23,670.00 | 0.65% | 1,390 |
| Aug 20, 2026 | 23,587.00 | 23,583.00 | 23,423.00 | 23,516.00 | 23,516.00 | -0.44% | 1,292 |
| Aug 19, 2026 | 23,660.00 | 23,764.00 | 23,619.00 | 23,619.00 | 23,619.00 | 0.08% | 388 |
| Aug 18, 2026 | 23,822.00 | 23,822.00 | 23,688.00 | 23,599.00 | 23,599.00 | -1.05% | 1,339 |
| Aug 17, 2026 | 23,851.00 | 23,899.00 | 23,804.00 | 23,849.00 | 23,849.00 | 0.27% | 1,197 |
| Aug 14, 2026 | 23,868.00 | 23,898.00 | 23,792.00 | 23,785.50 | 23,785.50 | 0.23% | 15,685 |
| Aug 13, 2026 | 23,765.74 | 23,788.00 | 23,722.00 | 23,732.00 | 23,732.00 | 0.16% | 1,883 |
| Aug 12, 2026 | 23,613.00 | 23,734.00 | 23,589.00 | 23,694.00 | 23,694.00 | 0.08% | 381 |
| Aug 11, 2026 | 23,599.00 | 23,699.00 | 23,591.00 | 23,674.00 | 23,674.00 | 0.32% | 710 |
| Aug 10, 2026 | 23,560.00 | 23,609.00 | 23,496.00 | 23,599.00 | 23,599.00 | 0.38% | 4,123 |
| Aug 7, 2026 | 23,518.00 | 23,573.00 | 23,409.00 | 23,509.50 | 23,509.50 | 0.61% | 1,169 |
| Aug 6, 2026 | 23,468.00 | 23,527.00 | 23,360.00 | 23,366.50 | 23,366.50 | -0.31% | 757 |
| Aug 5, 2026 | 23,265.00 | 23,539.00 | 23,152.00 | 23,440.00 | 23,440.00 | 1.66% | 2,704 |
| Aug 4, 2026 | 23,107.00 | 23,175.00 | 22,991.00 | 23,058.00 | 23,058.00 | 0.26% | 3,054 |
| Aug 3, 2026 | 22,925.00 | 22,999.00 | 22,867.00 | 22,999.00 | 22,999.00 | 0.38% | 4,454 |
| Jul 31, 2026 | 23,023.00 | 23,154.00 | 22,887.00 | 22,911.00 | 22,911.00 | -0.12% | 1,154 |
| Jul 30, 2026 | 23,078.00 | 23,123.00 | 22,938.00 | 22,938.00 | 22,938.00 | -0.95% | 687 |
| Jul 29, 2026 | 23,450.00 | 23,462.00 | 23,123.00 | 23,159.00 | 23,159.00 | -0.69% | 1,018 |
| Jul 28, 2026 | 23,218.00 | 23,328.00 | 23,113.00 | 23,319.00 | 23,319.00 | 1.24% | 3,112 |
| Jul 27, 2026 | 23,100.00 | 23,228.00 | 23,006.44 | 23,034.00 | 23,034.00 | 0.09% | 1,338 |
| Jul 24, 2026 | 22,968.00 | 23,035.00 | 22,890.00 | 23,013.00 | 23,013.00 | 0.54% | 1,353 |
| Jul 23, 2026 | 22,947.00 | 23,010.00 | 22,853.42 | 22,889.00 | 22,889.00 | -0.64% | 1,360 |
| Jul 22, 2026 | 22,845.00 | 23,127.00 | 22,845.00 | 23,037.00 | 23,037.00 | 0.88% | 5,047 |
| Jul 21, 2026 | 22,704.00 | 22,859.00 | 22,673.00 | 22,836.50 | 22,836.50 | 0.06% | 2,948 |
| Jul 20, 2026 | 22,888.00 | 22,945.00 | 22,747.00 | 22,823.00 | 22,823.00 | -0.38% | 1,623 |
| Jul 17, 2026 | 22,895.00 | 22,962.45 | 22,761.00 | 22,910.00 | 22,910.00 | -0.04% | 1,658 |
| Jul 16, 2026 | 22,780.00 | 22,894.00 | 22,733.00 | 22,919.50 | 22,919.50 | 0.33% | 511 |
| Jul 15, 2026 | 22,857.00 | 22,952.00 | 22,822.00 | 22,845.00 | 22,845.00 | -0.32% | 257 |