Euronext CA Index (CAIND)
EU
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 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 101.765 | -0.58 | -0.56 | 102.34 | 102.485 | 101.58 | 0 |
| 1721061000 | 102.34 | -0.13 | -0.12 | 102.465 | 103.41 | 102.05 | 0 |
| 1720801800 | 102.465 | -1.09 | -1.05 | 103.55 | 103.995 | 102.465 | 0 |
| 1720715400 | 103.55 | 0.97 | 0.95 | 102.575 | 103.55 | 102.2999 | 0 |
| 1720629000 | 102.575 | -0.02 | -0.02 | 102.595 | 103.35 | 102.44 | 0 |
| 1720542600 | 102.595 | -1.91 | -1.82 | 104.5 | 104.7 | 102.595 | 0 |
| 1720456200 | 104.5 | 1.11 | 1.07 | 103.39 | 104.65 | 102.75 | 0 |
| 1720197000 | 103.39 | -2.39 | -2.25 | 105.775 | 105.82 | 102.98 | 0 |
| 1720110600 | 105.775 | -2.47 | -2.28 | 108.245 | 108.245 | 104.735 | 0 |
| 1720024200 | 108.245 | -1.94 | -1.76 | 110.185 | 110.465 | 108.145 | 0 |
| 1719937800 | 110.185 | -2.49 | -2.21 | 112.67 | 112.67 | 106.7499 | 0 |
| 1719851400 | 112.67 | 2.48 | 2.25 | 110.195 | 113.4 | 110.195 | 0 |
| 1719592200 | 110.195 | -1 | -0.90 | 111.195 | 111.545 | 108.445 | 0 |
| 1719505800 | 111.195 | -0.77 | -0.68 | 111.96 | 112.39 | 111.195 | 0 |
| 1719419400 | 111.96 | -1.48 | -1.30 | 113.435 | 113.92 | 111.455 | 0 |
| 1719333000 | 113.435 | 0.18 | 0.16 | 113.255 | 113.615 | 112.825 | 0 |
| 1719246600 | 113.255 | 0.73 | 0.65 | 112.52 | 113.775 | 112.405 | 0 |
| 1718987400 | 112.52 | -0.96 | -0.84 | 113.475 | 113.795 | 112.52 | 0 |
| 1718901000 | 113.475 | 1.49 | 1.34 | 111.98 | 113.475 | 111.98 | 0 |
| 1718814600 | 111.98 | 0.21 | 0.19 | 111.77 | 112.475 | 111.71 | 0 |
| 1718728200 | 111.77 | 0.7 | 0.63 | 111.07 | 112.105 | 111.07 | 0 |
| 1718641800 | 111.07 | 1.04 | 0.95 | 110.025 | 111.265 | 110.025 | 0 |
| 1718382600 | 110.025 | -2.36 | -2.10 | 112.385 | 112.385 | 109.44 | 0 |
| 1718296200 | 112.385 | -2.02 | -1.76 | 114.4 | 114.595 | 112.335 | 0 |
| 1718209800 | 114.4 | 0.51 | 0.44 | 113.895 | 115.685 | 113.895 | 0 |
| 1718123400 | 113.895 | -2.9 | -2.48 | 114.885 | 115.605 | 113.6 | 0 |
| 1718037000 | 116.79 | 0 | 0.00 | 116.79 | 116.79 | 116.79 | 0 |
| 1717777800 | 116.79 | -1.3 | -1.10 | 118.085 | 118.14 | 116.59 | 0 |
| 1717691400 | 118.085 | -0.17 | -0.14 | 118.255 | 118.795 | 117.56 | 0 |
| 1717605000 | 118.255 | 1.32 | 1.13 | 116.93 | 118.52 | 116.675 | 0 |
| 1717518600 | 116.93 | 1.25 | 1.08 | 115.685 | 116.965 | 114.605 | 0 |
| 1717432200 | 115.685 | 1.24 | 1.08 | 114.45 | 116.03 | 114.45 | 0 |
| 1717173000 | 114.45 | 0.56 | 0.49 | 113.89 | 115.085 | 113.585 | 0 |
| 1717086600 | 113.89 | -0.77 | -0.67 | 114.655 | 115.255 | 113.89 | 0 |
| 1717000200 | 114.655 | -0.74 | -0.64 | 115.395 | 116.155 | 114.24 | 0 |
| 1716913800 | 115.395 | -0.85 | -0.73 | 116.245 | 116.615 | 115.22 | 0 |
| 1716827400 | 116.245 | 0.79 | 0.68 | 115.455 | 117.045 | 115.455 | 0 |
| 1716568200 | 115.455 | -0.83 | -0.71 | 116.285 | 116.285 | 115.255 | 0 |
| 1716481800 | 116.285 | -0.44 | -0.37 | 116.72 | 117.225 | 116.185 | 0 |
| 1716395400 | 116.72 | 0.58 | 0.50 | 116.145 | 117.37 | 115.82 | 0 |
| 1716309000 | 116.145 | -0.38 | -0.32 | 116.52 | 116.54 | 115.53 | 0 |
| 1716222600 | 116.52 | -0.18 | -0.15 | 116.7 | 117.12 | 116.01 | 0 |
| 1715963400 | 116.7 | 2.07 | 1.80 | 114.635 | 116.95 | 114.635 | 0 |
| 1715877000 | 114.635 | 1.59 | 1.41 | 113.045 | 115.475 | 113.045 | 0 |
| 1715790600 | 113.045 | -0.59 | -0.51 | 113.55 | 113.88 | 112.055 | 0 |
| 1715704200 | 113.63 | 0 | 0.00 | 113.63 | 113.63 | 113.63 | 0 |
| 1715617800 | 113.63 | -0.04 | -0.04 | 113.67 | 113.955 | 113.09 | 0 |
| 1715358600 | 113.67 | 1.22 | 1.08 | 112.45 | 113.83 | 112.45 | 0 |
| 1715272200 | 112.45 | -0.6 | -0.53 | 113.05 | 113.45 | 111.82 | 0 |
| 1715185800 | 113.05 | 1 | 0.89 | 112.05 | 114.025 | 112 | 0 |
| 1715099400 | 112.05 | 1.04 | 0.94 | 111.01 | 112.2 | 111.01 | 0 |
| 1715013000 | 111.01 | 0.58 | 0.53 | 110.43 | 111.275 | 110.2 | 0 |
| 1714753800 | 110.43 | 1.07 | 0.97 | 109.365 | 110.985 | 109.13 | 0 |
| 1714667400 | 109.365 | -1.28 | -1.15 | 110.64 | 110.925 | 109.3599 | 0 |
| 1714494600 | 110.64 | 0.02 | 0.02 | 110.62 | 111.7 | 110.5649 | 0 |
| 1714408200 | 110.62 | 4.42 | 4.16 | 106.205 | 110.7 | 106.205 | 0 |
| 1714149000 | 106.205 | -0.49 | -0.46 | 106.695 | 106.855 | 105.56 | 0 |
| 1714062600 | 106.695 | -1.06 | -0.98 | 107.75 | 107.845 | 106.3899 | 0 |
| 1713976200 | 107.75 | 0.98 | 0.92 | 106.765 | 108.475 | 106.765 | 0 |
| 1713889800 | 106.765 | 0.57 | 0.54 | 106.195 | 107.215 | 105.655 | 0 |
| 1713803400 | 106.195 | 0.95 | 0.91 | 105.24 | 106.97 | 104.37 | 0 |
| 1713544200 | 105.24 | 2.52 | 2.45 | 102.72 | 109.285 | 102.72 | 0 |
| 1713457800 | 102.72 | 2.76 | 2.76 | 99.9599 | 103.2 | 99.9599 | 0 |
| 1713371400 | 99.9599 | -0.38 | -0.37 | 100.3349 | 100.9599 | 99.775 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
