Msci Canada Cad (CCAU)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 183.18 | -0.88 | -0.48 | 183.94 | 184.05 | 182.415 | 6727 |
| 1718901000 | 184.06 | 0.63 | 0.34 | 183.69 | 184.585 | 183.175 | 2665 |
| 1718814600 | 183.43 | -0.77 | -0.42 | 183.76 | 184.55 | 183.265 | 4445 |
| 1718728200 | 184.2 | 1.81 | 0.99 | 183.82 | 184.52 | 182.88 | 3186 |
| 1718641800 | 182.39 | -0.64 | -0.35 | 183.88 | 183.96 | 182.09 | 1432 |
| 1718382600 | 183.03 | -1.37 | -0.74 | 184.31 | 184.485 | 181.96 | 2308 |
| 1718296200 | 184.4 | -3.39 | -1.81 | 186.38 | 187.98 | 184.045 | 4226 |
| 1718209800 | 187.79 | 1.85 | 0.99 | 186.37 | 191.495 | 185.965 | 8169 |
| 1718123400 | 185.94 | -1.3 | -0.69 | 187.35 | 187.535 | 184.81 | 976 |
| 1718037000 | 187.24 | -0.26 | -0.14 | 187.28 | 187.45 | 185.92 | 142 |
| 1717777800 | 187.5 | -1.55 | -0.82 | 190.12 | 190.27 | 185.705 | 3645 |
| 1717691400 | 189.05 | 0.77 | 0.41 | 189.38 | 191.475 | 186.68 | 2103 |
| 1717605000 | 188.285 | 1.66 | 0.89 | 187.89 | 191.19 | 187.34 | 4051 |
| 1717518600 | 186.625 | -3 | -1.58 | 188.84 | 189.06 | 185.71 | 6559 |
| 1717432200 | 189.62 | 1.22 | 0.65 | 190.93 | 191.375 | 189.29 | 15920 |
| 1717173000 | 188.4 | -0.19 | -0.10 | 188.79 | 190.21 | 188.26 | 19989 |
| 1717086600 | 188.59 | 1.91 | 1.02 | 185.22 | 188.905 | 185.045 | 4435 |
| 1717000200 | 186.68 | -3.83 | -2.01 | 189.51 | 189.965 | 186.68 | 3967 |
| 1716913800 | 190.51 | -0.46 | -0.24 | 191.74 | 191.97 | 190.16 | 1731 |
| 1716568200 | 190.97 | 0.74 | 0.39 | 188.78 | 191.19 | 188.37 | 3026 |
| 1716481800 | 190.23 | -0.91 | -0.48 | 191.34 | 193.85 | 189.725 | 11974 |
| 1716395400 | 191.14 | -0.94 | -0.49 | 191.68 | 191.68 | 190.425 | 24818 |
| 1716309000 | 192.08 | -1.22 | -0.63 | 192.01 | 192.875 | 191.175 | 13173 |
| 1716222600 | 193.3 | 1.72 | 0.90 | 192.73 | 193.3 | 192.07 | 9125 |
| 1715963400 | 191.58 | 0.62 | 0.32 | 191.82 | 191.955 | 190.23 | 1868 |
| 1715877000 | 190.965 | -0.46 | -0.24 | 191.42 | 191.635 | 190.28 | 15536 |
| 1715790600 | 191.42 | 1.27 | 0.67 | 190.81 | 192.07 | 189.335 | 5017 |
| 1715704200 | 190.15 | 0.02 | 0.01 | 189.81 | 191.09 | 189.175 | 16052 |
| 1715617800 | 190.13 | -0.76 | -0.40 | 190.64 | 191.19 | 190.13 | 5497 |
| 1715358600 | 190.89 | -0.05 | -0.03 | 191.75 | 192.385 | 190.89 | 14478 |
| 1715272200 | 190.94 | 2.42 | 1.28 | 188.76 | 191.24 | 185.815 | 38247 |
| 1715185800 | 188.52 | -1.57 | -0.83 | 189.21 | 189.7 | 186.9 | 4874 |
| 1715099400 | 190.09 | 3.17 | 1.70 | 190.09 | 190.69 | 189.695 | 61270 |
| 1714753800 | 186.92 | 1.46 | 0.79 | 186.84 | 189.64 | 186.15 | 10111 |
| 1714667400 | 185.46 | 1.75 | 0.95 | 185.57 | 186 | 184.365 | 1870 |
| 1714581000 | 183.715 | -1.74 | -0.94 | 184.76 | 184.76 | 182.41 | 2144 |
| 1714494600 | 185.45 | -2.58 | -1.37 | 187.69 | 187.855 | 185.39 | 2327 |
| 1714408200 | 188.03 | 1.11 | 0.59 | 188.22 | 188.66 | 187.475 | 5662 |
| 1714149000 | 186.92 | 1.22 | 0.66 | 188.22 | 188.61 | 186.535 | 6623 |
| 1714062600 | 185.7 | -0.36 | -0.19 | 187.07 | 187.07 | 183.585 | 7702 |
| 1713976200 | 186.06 | -1.8 | -0.96 | 188.15 | 188.33 | 185.615 | 353 |
| 1713889800 | 187.86 | 2.71 | 1.46 | 186.27 | 188.45 | 186.065 | 713 |
| 1713803400 | 185.15 | -0.01 | -0.01 | 186.2 | 186.47 | 184.415 | 1083 |
| 1713544200 | 185.16 | 0.58 | 0.31 | 183.98 | 185.91 | 182.855 | 15834 |
| 1713457800 | 184.58 | 1.75 | 0.96 | 184.59 | 184.92 | 182.985 | 5170 |
| 1713371400 | 182.83 | 0.33 | 0.18 | 182.91 | 184.66 | 182.44 | 2878 |
| 1713285000 | 182.5 | -2.95 | -1.59 | 182.52 | 183.395 | 181.27 | 5034 |
| 1713198600 | 185.45 | -1.54 | -0.82 | 186.25 | 187.22 | 184.8 | 47332 |
| 1712939400 | 186.985 | 0.06 | 0.03 | 188.13 | 188.735 | 186.545 | 773 |
| 1712853000 | 186.93 | -2.14 | -1.13 | 189.3 | 189.7 | 186.57 | 1450 |
| 1712766600 | 189.07 | -1.93 | -1.01 | 192.86 | 194.35 | 188.31 | 8164 |
| 1712680200 | 191 | 0.24 | 0.13 | 191.18 | 192.62 | 189.965 | 4093 |
| 1712593800 | 190.76 | 0.28 | 0.15 | 190.69 | 192.045 | 190.19 | 14397 |
| 1712334600 | 190.48 | -1.31 | -0.68 | 189.5 | 190.605 | 187.425 | 13332 |
| 1712248200 | 191.785 | 0.84 | 0.44 | 191.07 | 192.44 | 188.865 | 760 |
| 1712161800 | 190.95 | 2.02 | 1.07 | 189.2 | 191.275 | 188.425 | 1283 |
| 1712075400 | 188.93 | -1.92 | -1.01 | 191.32 | 191.32 | 187.45 | 3637 |
| 1711647000 | 190.85 | 2.04 | 1.08 | 189.92 | 191.265 | 188.085 | 13602 |
| 1711560600 | 188.81 | -0.17 | -0.09 | 188.49 | 189.08 | 188.045 | 12365 |
| 1711474200 | 188.98 | 0.06 | 0.03 | 188.79 | 189.495 | 188.11 | 1031 |
| 1711387800 | 188.92 | 0.6 | 0.32 | 188.36 | 189.595 | 188.16 | 840 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
