Circa5000 Icav C5K Sustainable Food & Biodiversity ETF

(C5KF)
Sector: n/a
$4.37
$0.00 0.00
Last updated: 16:35:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/11/2024 $4.41 $4.41 $4.34 $4.37 0
12/11/2024 $4.41 $4.41 $4.34 $4.37 0
11/11/2024 $4.41 $4.41 $4.34 $4.37 0
08/11/2024 $4.41 $4.41 $4.34 $4.37 0
07/11/2024 $4.41 $4.41 $4.34 $4.37 0
06/11/2024 $4.41 $4.41 $4.34 $4.37 0
05/11/2024 $4.41 $4.41 $4.34 $4.37 0
04/11/2024 $4.41 $4.41 $4.34 $4.37 0
01/11/2024 $4.41 $4.41 $4.34 $4.37 0
31/10/2024 $4.41 $4.41 $4.34 $4.37 0
30/10/2024 $4.41 $4.41 $4.34 $4.37 0
29/10/2024 $4.41 $4.41 $4.34 $4.37 0
28/10/2024 $4.41 $4.41 $4.34 $4.37 0
25/10/2024 $4.41 $4.41 $4.34 $4.37 0
24/10/2024 $4.41 $4.41 $4.34 $4.37 0
23/10/2024 $4.41 $4.41 $4.34 $4.37 0
22/10/2024 $4.41 $4.41 $4.34 $4.37 0
21/10/2024 $4.41 $4.41 $4.34 $4.37 0
18/10/2024 $4.41 $4.41 $4.34 $4.37 0
17/10/2024 $4.41 $4.41 $4.34 $4.37 0
16/10/2024 $4.41 $4.41 $4.34 $4.37 0
15/10/2024 $4.41 $4.41 $4.34 $4.37 0
14/10/2024 $4.41 $4.41 $4.34 $4.37 0
11/10/2024 $4.41 $4.41 $4.34 $4.37 0
10/10/2024 $4.41 $4.41 $4.34 $4.37 0
09/10/2024 $4.41 $4.41 $4.34 $4.37 0
08/10/2024 $4.41 $4.41 $4.34 $4.37 0
07/10/2024 $4.41 $4.41 $4.34 $4.37 0
04/10/2024 $4.41 $4.41 $4.34 $4.37 0
03/10/2024 $4.41 $4.41 $4.34 $4.37 0
02/10/2024 $4.41 $4.41 $4.34 $4.37 0
01/10/2024 $4.41 $4.41 $4.34 $4.37 0
30/09/2024 $4.41 $4.41 $4.34 $4.37 0
27/09/2024 $4.41 $4.41 $4.34 $4.37 0
26/09/2024 $4.41 $4.41 $4.34 $4.37 0
25/09/2024 $4.41 $4.41 $4.34 $4.37 0
24/09/2024 $4.41 $4.41 $4.34 $4.37 0
23/09/2024 $4.41 $4.41 $4.34 $4.37 0
20/09/2024 $4.41 $4.41 $4.34 $4.37 0
19/09/2024 $4.41 $4.41 $4.34 $4.37 0
18/09/2024 $4.41 $4.41 $4.34 $4.37 0
17/09/2024 $4.41 $4.41 $4.34 $4.37 0
16/09/2024 $4.41 $4.41 $4.34 $4.37 0
13/09/2024 $4.41 $4.41 $4.34 $4.37 0
12/09/2024 $4.41 $4.41 $4.34 $4.37 0
11/09/2024 $4.41 $4.41 $4.34 $4.37 0
10/09/2024 $4.41 $4.41 $4.34 $4.37 0
09/09/2024 $4.41 $4.41 $4.34 $4.37 0
06/09/2024 $4.41 $4.41 $4.34 $4.37 0
05/09/2024 $4.41 $4.41 $4.34 $4.37 0
04/09/2024 $4.41 $4.41 $4.34 $4.37 0
03/09/2024 $4.41 $4.41 $4.34 $4.37 0
02/09/2024 $4.41 $4.41 $4.34 $4.37 0
30/08/2024 $4.41 $4.41 $4.34 $4.37 0
29/08/2024 $4.41 $4.41 $4.34 $4.37 0
28/08/2024 $4.41 $4.41 $4.34 $4.37 0
27/08/2024 $4.41 $4.41 $4.34 $4.37 0
26/08/2024 $4.41 $4.41 $4.34 $4.37 0
23/08/2024 $4.41 $4.41 $4.34 $4.37 0
22/08/2024 $4.41 $4.41 $4.34 $4.37 0
21/08/2024 $4.41 $4.41 $4.34 $4.37 0
20/08/2024 $4.41 $4.41 $4.34 $4.37 0
19/08/2024 $4.41 $4.41 $4.34 $4.37 0
16/08/2024 $4.41 $4.41 $4.34 $4.37 0
15/08/2024 $4.41 $4.41 $4.34 $4.37 0
14/08/2024 $4.41 $4.41 $4.34 $4.37 0
13/08/2024 $4.41 $4.41 $4.34 $4.37 0
12/08/2024 $4.41 $4.41 $4.34 $4.37 0
09/08/2024 $4.41 $4.41 $4.34 $4.37 0
08/08/2024 $4.41 $4.41 $4.34 $4.37 0
07/08/2024 $4.41 $4.41 $4.34 $4.37 0
06/08/2024 $4.41 $4.41 $4.34 $4.37 0
05/08/2024 $4.41 $4.49 $4.29 $4.37 0
02/08/2024 $4.41 $4.49 $4.44 $4.49 0
01/08/2024 $4.41 $4.60 $4.49 $4.49 0
31/07/2024 $4.41 $4.59 $4.49 $4.49 0
30/07/2024 $4.41 $4.54 $4.48 $4.49 0
29/07/2024 $4.41 $4.58 $4.49 $4.49 1
26/07/2024 $4.41 $4.49 $4.41 $4.38 200
25/07/2024 $4.38 $4.39 $4.38 $4.38 1,009
24/07/2024 $4.49 $4.50 $4.39 $4.50 4
23/07/2024 $4.49 $4.51 $4.49 $4.50 55
22/07/2024 $4.57 $4.57 $4.41 $4.57 0
19/07/2024 $4.57 $4.57 $4.40 $4.57 0
18/07/2024 $4.57 $4.57 $4.45 $4.57 0
17/07/2024 $4.57 $4.57 $4.57 $4.57 0
16/07/2024 $4.57 $4.57 $4.57 $4.57 0
15/07/2024 $4.57 $4.57 $4.34 $4.57 0
12/07/2024 $4.57 $4.57 $4.29 $4.57 0
11/07/2024 $4.57 $4.57 $4.57 $4.57 0
10/07/2024 $4.57 $4.57 $4.34 $4.57 0
09/07/2024 $4.57 $4.61 $4.51 $4.57 0
08/07/2024 $4.57 $4.57 $4.57 $4.57 180
05/07/2024 $4.59 $4.60 $4.51 $4.59 0
04/07/2024 $4.59 $4.59 $4.51 $4.59 0
03/07/2024 $4.59 $4.59 $4.48 $4.59 0
02/07/2024 $4.59 $4.59 $4.46 $4.59 0
01/07/2024 $4.59 $4.59 $4.59 $4.59 180
28/06/2024 $4.61 $4.58 $4.52 $4.54 0
27/06/2024 $4.61 $4.63 $4.50 $4.54 0
26/06/2024 $4.61 $4.63 $4.49 $4.52 0
25/06/2024 $4.61 $4.64 $4.49 $4.49 0
24/06/2024 $4.61 $4.61 $4.49 $4.49 0
21/06/2024 $4.61 $4.55 $4.49 $4.49 0
20/06/2024 $4.61 $4.57 $4.48 $4.49 0
19/06/2024 $4.61 $4.62 $4.47 $4.49 0
18/06/2024 $4.61 $4.60 $4.47 $4.49 0
17/06/2024 $4.61 $4.61 $4.47 $4.49 0
14/06/2024 $4.61 $4.61 $4.48 $4.61 0
13/06/2024 $4.61 $4.63 $4.51 $4.61 0
12/06/2024 $4.61 $4.61 $4.51 $4.61 0
11/06/2024 $4.61 $4.61 $4.61 $4.61 400
10/06/2024 $4.62 $4.63 $4.49 $4.58 0
07/06/2024 $4.62 $4.68 $4.55 $4.58 0
06/06/2024 $4.62 $4.62 $4.62 $4.62 200
05/06/2024 $4.66 $4.61 $4.58 $4.60 0
04/06/2024 $4.66 $4.63 $4.59 $4.60 0
03/06/2024 $4.66 $4.67 $4.62 $4.62 0
31/05/2024 $4.66 $4.66 $4.58 $4.66 0
30/05/2024 $4.66 $4.66 $4.53 $4.66 0
29/05/2024 $4.66 $4.66 $4.56 $4.66 0
28/05/2024 $4.66 $4.66 $4.66 $4.66 200
27/05/2024 $4.52 $4.70 $4.61 $4.70 0
24/05/2024 $4.52 $4.70 $4.61 $4.70 0
23/05/2024 $4.52 $4.70 $4.64 $4.70 0
22/05/2024 $4.52 $4.72 $4.67 $4.70 0
21/05/2024 $4.52 $4.72 $4.68 $4.72 0
20/05/2024 $4.52 $4.72 $4.69 $4.72 0
17/05/2024 $4.52 $4.71 $4.68 $4.70 0
16/05/2024 $4.52 $4.74 $4.68 $4.68 0
15/05/2024 $4.52 $4.76 $4.68 $4.68 0
14/05/2024 $4.52 $4.74 $4.66 $4.68 0