Msci Canada Cad (CCAU)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736184600 | 208.65 | 2.29 | 1.11 | 208.05 | 210.495 | 207.445 | 15002 |
| 1735925400 | 206.365 | 0.18 | 0.08 | 206.96 | 207.445 | 205.535 | 1939 |
| 1735839000 | 206.19 | 1.37 | 0.67 | 205.99 | 208.785 | 204.945 | 13804 |
| 1735666200 | 204.825 | 0.81 | 0.40 | 204.42 | 204.895 | 203.9 | 83 |
| 1735579800 | 204.01 | -1.06 | -0.52 | 205.02 | 206.04 | 202.075 | 1850 |
| 1735320600 | 205.07 | -0.28 | -0.13 | 205 | 206.3 | 204.245 | 14742 |
| 1735061400 | 205.345 | 1.43 | 0.70 | 205.89 | 205.89 | 205.005 | 278 |
| 1734975000 | 203.92 | -0.44 | -0.22 | 204.38 | 204.51 | 202.285 | 2180 |
| 1734715800 | 204.36 | 0.71 | 0.35 | 201.84 | 204.535 | 199.93 | 5534 |
| 1734629400 | 203.65 | -5.19 | -2.49 | 204.06 | 204.93 | 187.855 | 116678 |
| 1734543000 | 208.84 | -0.13 | -0.06 | 209.62 | 210.27 | 208.615 | 8819 |
| 1734456600 | 208.97 | -1.81 | -0.86 | 209.67 | 210.655 | 208.7 | 14833 |
| 1734370200 | 210.78 | -0.43 | -0.20 | 211.89 | 212.75 | 210.02 | 9619 |
| 1734111000 | 211.205 | -2.78 | -1.30 | 213.35 | 213.35 | 210.975 | 4367 |
| 1734024600 | 213.98 | -1.56 | -0.72 | 216.19 | 218.755 | 213.2 | 5007 |
| 1733938200 | 215.54 | 0.89 | 0.41 | 213.7 | 218.385 | 193.185 | 2254 |
| 1733851800 | 214.65 | -1.77 | -0.82 | 215.22 | 215.475 | 213.955 | 10060 |
| 1733765400 | 216.42 | -0.33 | -0.15 | 216.82 | 217.94 | 216.06 | 49387 |
| 1733506200 | 216.745 | -0.63 | -0.29 | 217.52 | 218.825 | 194.825 | 3364 |
| 1733419800 | 217.37 | 0.67 | 0.31 | 217.66 | 217.805 | 216 | 1923 |
| 1733333400 | 216.7 | 0.39 | 0.18 | 216.64 | 217.805 | 216.075 | 29581 |
| 1733247000 | 216.31 | 0.54 | 0.25 | 217.15 | 217.88 | 215.46 | 3421 |
| 1733160600 | 215.77 | -1.49 | -0.69 | 216.9 | 218.075 | 215.2 | 12419 |
| 1732901400 | 217.26 | 0.4 | 0.18 | 217.09 | 218.13 | 215.52 | 5324 |
| 1732815000 | 216.86 | 0.81 | 0.37 | 217.23 | 217.23 | 215.685 | 2748 |
| 1732728600 | 216.05 | 1.81 | 0.84 | 214.96 | 216.635 | 213.755 | 3423 |
| 1732642200 | 214.24 | -1.64 | -0.76 | 212.31 | 214.24 | 211.25 | 2964 |
| 1732555800 | 215.88 | -0.03 | -0.01 | 217.02 | 217.625 | 215.82 | 6014 |
| 1732296600 | 215.91 | 0.7 | 0.33 | 216.54 | 217.83 | 214.645 | 7786 |
| 1732210200 | 215.21 | 4.17 | 1.98 | 212.73 | 215.49 | 201.87 | 6387 |
| 1732123800 | 211.04 | -0.73 | -0.34 | 212.83 | 213.02 | 210.91 | 5761 |
| 1732037400 | 211.77 | 0 | 0.00 | 212 | 212.31 | 209.32 | 48688 |
| 1731951000 | 211.77 | 1.72 | 0.82 | 209.54 | 211.88 | 209.54 | 2710 |
| 1731691800 | 210.05 | -2.62 | -1.23 | 211.04 | 212.595 | 209.595 | 3173 |
| 1731605400 | 212.67 | 0.83 | 0.39 | 212.31 | 214.255 | 201.6 | 6503 |
| 1731519000 | 211.84 | 0.2 | 0.09 | 211.17 | 213.61 | 200.68 | 4161 |
| 1731432600 | 211.64 | 0 | 0.00 | 209.83 | 213.015 | 208.81 | 8953 |
| 1731346200 | 211.64 | 1.45 | 0.69 | 211.29 | 211.905 | 210.375 | 1108 |
| 1731087000 | 210.185 | -1.14 | -0.54 | 211.48 | 211.815 | 209.645 | 130589 |
| 1731000600 | 211.32 | 3.75 | 1.81 | 210.3 | 212.01 | 209.595 | 6424 |
| 1730914200 | 207.57 | 0.15 | 0.07 | 208.25 | 210.28 | 205.915 | 13769 |
| 1730827800 | 207.42 | 1.72 | 0.84 | 206.48 | 207.69 | 205.805 | 5944 |
| 1730741400 | 205.7 | 0.3 | 0.15 | 205.87 | 207.125 | 205.5 | 3377 |
| 1730482200 | 205.4 | 0.97 | 0.47 | 204.61 | 206.62 | 204.325 | 11218 |
| 1730395800 | 204.43 | -2.97 | -1.43 | 206.99 | 207.77 | 203.735 | 10605 |
| 1730309400 | 207.395 | 0.38 | 0.18 | 207.63 | 208.33 | 205.81 | 109026 |
| 1730223000 | 207.02 | -1.28 | -0.61 | 208.96 | 209.835 | 207.02 | 7775 |
| 1730136600 | 208.3 | 0.33 | 0.16 | 207.86 | 208.6 | 206.225 | 2451 |
| 1729873800 | 207.97 | 0.36 | 0.17 | 208.69 | 209.545 | 207.97 | 2739 |
| 1729787400 | 207.61 | -1.34 | -0.64 | 210.03 | 213.56 | 206.655 | 1256 |
| 1729701000 | 208.95 | -0.38 | -0.18 | 210.1 | 210.49 | 208.67 | 4779 |
| 1729614600 | 209.33 | -0.84 | -0.40 | 210.23 | 210.46 | 208.97 | 1010 |
| 1729528200 | 210.17 | -1.22 | -0.58 | 211.24 | 212.28 | 210.17 | 1717 |
| 1729269000 | 211.39 | 0.65 | 0.31 | 210.86 | 211.79 | 210.605 | 4258 |
| 1729182600 | 210.74 | 1.08 | 0.52 | 210.91 | 211.7 | 209.215 | 3900 |
| 1729096200 | 209.66 | 1.12 | 0.54 | 208.78 | 210.265 | 208.64 | 11908 |
| 1729009800 | 208.54 | -1.1 | -0.52 | 209.61 | 209.61 | 207.465 | 2771 |
| 1728923400 | 209.64 | -0.37 | -0.18 | 209.67 | 210.025 | 208.82 | 1066 |
| 1728664200 | 210.01 | 2.25 | 1.08 | 208.34 | 210.16 | 207.87 | 6987 |
| 1728577800 | 207.76 | -0.27 | -0.13 | 208 | 210.675 | 206.54 | 46243 |
| 1728491400 | 208.03 | 1.52 | 0.74 | 207.14 | 208.235 | 206.4 | 3125 |
| 1728405000 | 206.51 | -2.78 | -1.33 | 207.18 | 207.93 | 206.25 | 117299 |
| 1728318600 | 209.29 | 0.3 | 0.14 | 210.58 | 210.58 | 208.585 | 5399 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
