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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 439.60 | 439.60 | 439.60 | 439.60 | 439.60 | 0.59% | 120 |
| Sep 21, 2026 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | - | - |
| Sep 18, 2026 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | -0.01% | 30 |
| Sep 17, 2026 | 437.05 | 437.05 | 437.05 | 437.05 | 437.05 | 0.29% | - |
| Sep 16, 2026 | 435.80 | 435.80 | 435.80 | 435.80 | 435.80 | 0.48% | - |
| Sep 15, 2026 | 433.70 | 433.70 | 433.70 | 433.70 | 433.70 | -0.33% | 210 |
| Sep 14, 2026 | 435.15 | 435.15 | 435.15 | 435.15 | 435.15 | 0.23% | 210 |
| Sep 11, 2026 | 434.15 | 434.15 | 434.15 | 434.15 | 434.15 | 0.03% | - |
| Sep 10, 2026 | 433.85 | 434.00 | 433.85 | 434.00 | 434.00 | -0.79% | 247 |
| Sep 9, 2026 | 437.45 | 437.45 | 437.45 | 437.45 | 437.45 | -1.32% | 160 |
| Sep 8, 2026 | 442.35 | 443.30 | 442.25 | 443.30 | 443.30 | -0.55% | 576 |
| Sep 7, 2026 | 445.75 | 445.75 | 445.75 | 445.75 | 445.75 | - | - |
| Sep 4, 2026 | 445.75 | 445.75 | 445.75 | 445.75 | 445.75 | 0.20% | - |
| Sep 3, 2026 | 444.85 | 444.85 | 444.85 | 444.85 | 444.85 | 1.41% | - |
| Sep 2, 2026 | 438.65 | 438.65 | 438.65 | 438.65 | 438.65 | -1.49% | - |
| Sep 1, 2026 | 445.30 | 445.30 | 445.30 | 445.30 | 445.30 | 1.00% | 100 |
| Aug 31, 2026 | 449.05 | 449.05 | 440.90 | 440.90 | 440.90 | -1.30% | 550 |
| Aug 28, 2026 | 446.70 | 446.70 | 446.70 | 446.70 | 446.70 | -0.09% | - |
| Aug 27, 2026 | 447.10 | 447.10 | 447.10 | 447.10 | 447.10 | -0.21% | - |
| Aug 26, 2026 | 448.05 | 448.05 | 448.05 | 448.05 | 448.05 | - | - |
| Aug 25, 2026 | 448.05 | 448.05 | 448.05 | 448.05 | 448.05 | 0.67% | - |
| Aug 24, 2026 | 445.05 | 445.05 | 445.05 | 445.05 | 445.05 | 0.33% | - |
| Aug 21, 2026 | 443.60 | 443.60 | 443.60 | 443.60 | 443.60 | 0.10% | - |
| Aug 20, 2026 | 441.40 | 443.15 | 441.40 | 443.15 | 443.15 | -0.73% | 102 |
| Aug 19, 2026 | 446.35 | 446.40 | 446.35 | 446.40 | 446.40 | -0.18% | 104 |
| Aug 18, 2026 | 447.20 | 447.20 | 447.20 | 447.20 | 447.20 | -0.17% | 5 |
| Aug 17, 2026 | 447.95 | 447.95 | 447.95 | 447.95 | 447.95 | - | - |
| Aug 14, 2026 | 447.95 | 447.95 | 447.95 | 447.95 | 447.95 | 0.03% | 8 |
| Aug 13, 2026 | 447.70 | 447.80 | 447.70 | 447.80 | 447.80 | 0.38% | 342 |
| Aug 12, 2026 | 446.10 | 446.10 | 446.10 | 446.10 | 446.10 | 0.36% | 6 |
| Aug 11, 2026 | 444.50 | 444.50 | 444.50 | 444.50 | 444.50 | 0.26% | - |
| Aug 10, 2026 | 443.35 | 443.35 | 443.35 | 443.35 | 443.35 | 0.35% | 2,723 |
| Aug 7, 2026 | 441.80 | 441.80 | 441.80 | 441.80 | 441.80 | - | - |
| Aug 6, 2026 | 441.80 | 441.80 | 441.80 | 441.80 | 441.80 | -0.62% | 120 |
| Aug 5, 2026 | 444.55 | 444.55 | 444.55 | 444.55 | 444.55 | 2.03% | 213 |
| Aug 4, 2026 | 435.50 | 437.80 | 434.85 | 435.70 | 435.70 | 0.76% | 2,308 |
| Aug 3, 2026 | 432.90 | 432.90 | 432.35 | 432.40 | 432.40 | -0.27% | 1,263 |
| Jul 31, 2026 | 433.55 | 433.55 | 433.55 | 433.55 | 433.55 | -0.06% | - |
| Jul 30, 2026 | 433.80 | 433.80 | 433.80 | 433.80 | 433.80 | -0.17% | 212 |
| Jul 29, 2026 | 434.55 | 434.55 | 434.55 | 434.55 | 434.55 | -0.31% | - |
| Jul 28, 2026 | 435.90 | 435.90 | 435.90 | 435.90 | 435.90 | 0.08% | - |
| Jul 27, 2026 | 434.60 | 435.55 | 434.60 | 435.55 | 435.55 | 1.09% | 432 |
| Jul 24, 2026 | 430.85 | 430.85 | 430.85 | 430.85 | 430.85 | 0.29% | - |
| Jul 23, 2026 | 429.60 | 429.60 | 429.60 | 429.60 | 429.60 | -0.44% | 397 |
| Jul 22, 2026 | 431.55 | 431.55 | 431.50 | 431.50 | 431.50 | 0.01% | 285 |
| Jul 21, 2026 | 431.45 | 431.45 | 431.45 | 431.45 | 431.45 | -0.08% | - |
| Jul 20, 2026 | 431.80 | 431.80 | 431.80 | 431.80 | 431.80 | -0.24% | - |
| Jul 17, 2026 | 432.85 | 432.85 | 432.85 | 432.85 | 432.85 | - | - |
| Jul 16, 2026 | 432.85 | 432.85 | 432.85 | 432.85 | 432.85 | 0.44% | - |
| Jul 15, 2026 | 430.95 | 430.95 | 430.95 | 430.95 | 430.95 | -0.30% | 7 |