iShares MSCI Canada UCITS ETF (SWX:CSCA)
Switzerland · Delayed Price · Currency is CHF · Price in CAD 240.05
0.00 (0.00%)
Jan 18, 2024, 3:10 PM CET
SWX:CSCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 405.90 | 406.00 | 405.90 | 406.00 | 406.00 | -0.17% | 543 |
| Apr 28, 2026 | 407.05 | 407.85 | 406.70 | 406.70 | 406.70 | -0.29% | 574 |
| Apr 27, 2026 | 408.20 | 408.20 | 407.90 | 407.90 | 407.90 | -0.04% | 685 |
| Apr 24, 2026 | 408.05 | 408.05 | 408.05 | 408.05 | 408.05 | 0.34% | 52 |
| Apr 23, 2026 | 407.70 | 407.70 | 406.65 | 406.65 | 406.65 | -0.89% | 87 |
| Apr 22, 2026 | 410.30 | 410.30 | 410.30 | 410.30 | 410.30 | -0.27% | 230 |
| Apr 21, 2026 | 411.40 | 411.40 | 411.40 | 411.40 | 411.40 | -0.16% | - |
| Apr 20, 2026 | 411.40 | 412.30 | 411.40 | 412.05 | 412.05 | 0.21% | 259 |
| Apr 17, 2026 | 411.15 | 411.20 | 411.15 | 411.20 | 411.20 | 0.07% | 290 |
| Apr 16, 2026 | 411.45 | 411.45 | 410.60 | 410.90 | 410.90 | -0.28% | 103 |
| Apr 15, 2026 | 410.60 | 412.50 | 410.60 | 412.05 | 412.05 | 0.96% | 1,080 |
| Apr 14, 2026 | 408.15 | 408.15 | 408.15 | 408.15 | 408.15 | 0.37% | - |
| Apr 13, 2026 | 404.20 | 406.65 | 404.20 | 406.65 | 406.65 | 0.35% | 249 |
| Apr 10, 2026 | 405.25 | 405.25 | 405.25 | 405.25 | 405.25 | - | - |
| Apr 9, 2026 | 405.25 | 405.25 | 405.25 | 405.25 | 405.25 | -0.14% | 86 |
| Apr 8, 2026 | 407.95 | 408.50 | 405.80 | 405.80 | 405.80 | 2.13% | 1,630 |
| Apr 7, 2026 | 398.80 | 398.80 | 396.90 | 397.35 | 397.35 | 1.94% | 236 |
| Apr 2, 2026 | 390.50 | 392.40 | 389.80 | 389.80 | 389.80 | -1.57% | 211 |
| Apr 1, 2026 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 1.49% | 696 |
| Mar 31, 2026 | 386.90 | 390.20 | 386.90 | 390.20 | 390.20 | 0.27% | 1,089 |
| Mar 30, 2026 | 389.15 | 389.15 | 389.15 | 389.15 | 389.15 | 0.86% | 24 |
| Mar 27, 2026 | 386.80 | 386.80 | 385.85 | 385.85 | 385.85 | 0.14% | 212 |
| Mar 26, 2026 | 385.30 | 385.30 | 385.30 | 385.30 | 385.30 | -1.24% | 24 |
| Mar 25, 2026 | 388.60 | 390.15 | 388.60 | 390.15 | 390.15 | 2.24% | 107 |
| Mar 24, 2026 | 381.60 | 381.60 | 381.60 | 381.60 | 381.60 | 1.83% | 249 |
| Mar 23, 2026 | 374.25 | 374.75 | 374.25 | 374.75 | 374.75 | -1.37% | 171 |
| Mar 20, 2026 | 379.95 | 379.95 | 379.95 | 379.95 | 379.95 | -0.52% | - |
| Mar 19, 2026 | 386.95 | 386.95 | 381.95 | 381.95 | 381.95 | -2.31% | 719 |
| Mar 18, 2026 | 390.65 | 391.10 | 390.65 | 391.00 | 391.00 | -1.25% | 876 |
| Mar 17, 2026 | 395.95 | 395.95 | 395.95 | 395.95 | 395.95 | 0.55% | - |
| Mar 16, 2026 | 392.75 | 393.80 | 392.75 | 393.80 | 393.80 | 0.29% | 81 |
| Mar 13, 2026 | 392.65 | 392.65 | 392.65 | 392.65 | 392.65 | -0.67% | - |
| Mar 12, 2026 | 395.30 | 395.30 | 395.30 | 395.30 | 395.30 | -0.38% | - |
| Mar 11, 2026 | 396.80 | 396.80 | 396.80 | 396.80 | 396.80 | -0.28% | - |
| Mar 10, 2026 | 398.55 | 398.55 | 397.90 | 397.90 | 397.90 | 1.11% | 366 |
| Mar 9, 2026 | 393.55 | 393.55 | 393.55 | 393.55 | 393.55 | -0.38% | - |
| Mar 6, 2026 | 401.00 | 401.00 | 395.05 | 395.05 | 395.05 | -1.59% | 46 |
| Mar 5, 2026 | 401.45 | 401.45 | 401.45 | 401.45 | 401.45 | -0.62% | - |
| Mar 4, 2026 | 403.95 | 403.95 | 403.95 | 403.95 | 403.95 | 0.90% | 77 |
| Mar 3, 2026 | 403.25 | 403.25 | 400.35 | 400.35 | 400.35 | -2.26% | 367 |
| Mar 2, 2026 | 405.60 | 409.60 | 405.60 | 409.60 | 409.60 | -0.34% | 3,163 |
| Feb 27, 2026 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | 0.76% | 587 |
| Feb 26, 2026 | 407.90 | 407.90 | 407.90 | 407.90 | 407.90 | 0.59% | 63 |
| Feb 25, 2026 | 405.50 | 405.50 | 405.50 | 405.50 | 405.50 | 0.88% | - |
| Feb 24, 2026 | 401.95 | 401.95 | 401.95 | 401.95 | 401.95 | 0.12% | 74 |
| Feb 23, 2026 | 402.70 | 402.70 | 401.45 | 401.45 | 401.45 | -0.35% | 313 |
| Feb 20, 2026 | 401.80 | 402.85 | 401.80 | 402.85 | 402.85 | 0.95% | 556 |
| Feb 19, 2026 | 398.90 | 399.05 | 398.90 | 399.05 | 399.05 | -0.10% | 245 |
| Feb 18, 2026 | 398.15 | 399.45 | 398.15 | 399.45 | 399.45 | 1.41% | 701 |
| Feb 17, 2026 | 393.90 | 393.90 | 393.90 | 393.90 | 393.90 | -0.03% | - |