Market data

Select a section

Xtrackers X MSCI Canada

(XCAD)
Sector: n/a
$94.38
$0.39 0.41
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $94.54 $94.63 $94.23 $94.38 729
15/05/2025 $93.22 $94.02 $93.20 $93.99 820
14/05/2025 $93.32 $93.32 $93.02 $93.21 580
13/05/2025 $92.42 $93.18 $92.03 $93.14 2,460
12/05/2025 $93.22 $93.34 $92.32 $92.32 22,146
09/05/2025 $92.76 $92.87 $91.88 $92.14 5,568
08/05/2025 $92.78 $92.85 $92.25 $92.30 5,102
07/05/2025 $92.52 $92.95 $92.31 $92.95 1,285
06/05/2025 $91.99 $92.39 $91.70 $92.39 6,722
05/05/2025 $92.19 $92.19 $92.02 $92.01 74
02/05/2025 $92.19 $92.19 $92.02 $92.01 74
01/05/2025 $91.41 $91.86 $91.27 $91.81 427
30/04/2025 $91.17 $91.17 $90.00 $90.71 120
29/04/2025 $90.94 $91.07 $90.69 $90.93 125
28/04/2025 $90.17 $91.03 $90.05 $90.59 70
25/04/2025 $90.23 $90.48 $89.97 $90.13 196
24/04/2025 $89.04 $89.76 $89.04 $89.76 1,288
23/04/2025 $89.57 $89.84 $89.30 $89.30 4,425
22/04/2025 $88.29 $88.81 $88.09 $88.77 3,776
21/04/2025 $88.27 $88.27 $87.75 $88.10 379
18/04/2025 $88.27 $88.27 $87.75 $88.10 379
17/04/2025 $88.27 $88.27 $87.75 $88.10 379
16/04/2025 $87.09 $88.07 $87.09 $88.07 935
15/04/2025 $87.13 $87.31 $86.58 $87.25 1,663
14/04/2025 $86.56 $86.78 $86.42 $86.77 5,199
11/04/2025 $84.58 $84.58 $84.04 $84.19 2,502
10/04/2025 $82.94 $83.59 $82.84 $82.93 1,347
09/04/2025 $80.11 $80.11 $79.31 $79.93 2,714
08/04/2025 $82.06 $83.46 $81.75 $82.06 863
07/04/2025 $79.44 $81.96 $79.01 $80.28 3,501
04/04/2025 $85.78 $85.78 $82.97 $82.96 6,714
03/04/2025 $87.40 $88.32 $87.07 $87.56 10,447
02/04/2025 $87.50 $87.92 $86.93 $87.92 829
01/04/2025 $86.44 $87.64 $86.11 $87.64 12,304
31/03/2025 $86.05 $86.40 $85.95 $86.35 268
28/03/2025 $86.98 $87.82 $86.95 $86.94 257
27/03/2025 $88.48 $88.48 $88.03 $88.03 465
26/03/2025 $89.17 $89.41 $88.59 $88.59 1,909
25/03/2025 $88.72 $89.45 $88.68 $89.10 804
24/03/2025 $87.54 $88.81 $87.54 $88.81 538
21/03/2025 $87.50 $87.57 $86.89 $87.29 877
20/03/2025 $87.70 $87.89 $86.79 $87.71 299
19/03/2025 $86.67 $87.58 $86.67 $87.46 884
18/03/2025 $87.19 $87.19 $86.25 $86.43 1,284
17/03/2025 $85.55 $86.75 $85.52 $86.71 2,150
14/03/2025 $84.90 $85.64 $84.90 $85.39 16,877
13/03/2025 $85.25 $85.27 $84.42 $84.84 4,640
12/03/2025 $84.57 $85.28 $84.57 $85.22 944
11/03/2025 $85.69 $85.72 $84.42 $84.45 801
10/03/2025 $86.38 $86.38 $85.45 $85.45 2,108
07/03/2025 $86.39 $86.98 $85.89 $85.89 5,829
06/03/2025 $86.53 $87.69 $86.42 $87.68 154
05/03/2025 $86.33 $87.04 $85.88 $86.15 919
04/03/2025 $86.99 $86.99 $84.76 $84.80 4,811
03/03/2025 $88.66 $89.51 $88.66 $88.89 4,986
28/02/2025 $87.17 $87.89 $87.13 $87.60 6,676
27/02/2025 $89.09 $89.11 $87.94 $88.08 5,642
26/02/2025 $88.60 $89.20 $88.26 $88.94 2,205
25/02/2025 $88.22 $88.67 $87.55 $87.61 2,808
24/02/2025 $89.05 $89.21 $88.10 $88.54 127
21/02/2025 $89.92 $90.19 $89.40 $89.39 330
20/02/2025 $90.37 $90.38 $89.80 $89.79 225
19/02/2025 $90.55 $90.55 $89.64 $90.01 3,011
18/02/2025 $90.11 $90.11 $89.69 $90.09 392,805
17/02/2025 $90.17 $90.39 $89.99 $90.39 978
14/02/2025 $90.59 $91.21 $90.52 $90.51 1,808
13/02/2025 $89.84 $90.50 $89.52 $90.50 1,188
12/02/2025 $89.91 $89.98 $88.92 $89.48 1,379
11/02/2025 $89.63 $89.86 $88.86 $89.86 2,692
10/02/2025 $89.89 $89.89 $89.77 $89.86 289
07/02/2025 $89.50 $89.57 $88.97 $88.96 10,420
06/02/2025 $89.39 $89.45 $89.28 $89.17 798
05/02/2025 $88.21 $89.17 $88.21 $89.17 1,192
04/02/2025 $87.31 $88.81 $87.10 $87.06 528
03/02/2025 $86.03 $87.06 $84.84 $87.06 7,485
31/01/2025 $89.99 $89.99 $89.25 $90.04 537
30/01/2025 $89.48 $90.05 $89.48 $90.04 66
29/01/2025 $88.90 $88.92 $88.73 $88.86 744
28/01/2025 $88.34 $88.81 $88.34 $88.51 490
27/01/2025 $88.29 $88.36 $88.19 $88.18 384
24/01/2025 $88.91 $89.05 $88.77 $89.05 500
23/01/2025 $88.13 $88.44 $88.03 $88.44 2,135
22/01/2025 $88.36 $88.65 $87.96 $88.01 2,420
21/01/2025 $86.87 $88.26 $86.84 $88.12 11,894
20/01/2025 $86.78 $88.29 $86.62 $87.80 7,007
17/01/2025 $86.50 $87.12 $86.38 $87.03 4,671
16/01/2025 $86.52 $86.52 $86.14 $86.25 973
15/01/2025 $85.60 $86.42 $85.60 $86.25 1,765
14/01/2025 $85.32 $85.51 $84.94 $85.18 10,389
13/01/2025 $84.76 $85.01 $84.61 $84.78 2,697
10/01/2025 $86.66 $86.87 $85.19 $85.18 192
09/01/2025 $86.91 $86.91 $86.69 $86.69 76
08/01/2025 $86.79 $86.79 $86.12 $86.55 508
07/01/2025 $87.37 $87.43 $87.05 $87.21 2,585
06/01/2025 $87.02 $88.01 $87.02 $87.49 1,757
03/01/2025 $86.82 $86.82 $86.36 $86.47 5,177
02/01/2025 $86.43 $86.55 $86.07 $86.35 3,409
01/01/2025 $84.97 $85.89 $85.87 $85.87 1
31/12/2024 $84.97 $85.89 $85.87 $85.87 1
30/12/2024 $84.97 $85.41 $84.97 $85.41 24
27/12/2024 $86.36 $86.36 $86.06 $86.06 323
26/12/2024 $86.12 $86.41 $86.03 $86.03 2,351
25/12/2024 $86.12 $86.41 $86.03 $86.03 2,351
24/12/2024 $86.12 $86.41 $86.03 $86.03 2,351
23/12/2024 $85.56 $85.96 $85.11 $85.58 686
20/12/2024 $84.81 $85.85 $84.24 $85.85 4,170
19/12/2024 $85.70 $85.97 $85.38 $85.61 2,589
18/12/2024 $87.91 $88.10 $87.66 $87.66 4,542
17/12/2024 $88.17 $88.17 $87.78 $87.78 4,687
16/12/2024 $88.80 $88.89 $88.42 $88.42 1,223
13/12/2024 $89.41 $89.51 $88.68 $88.68 7,368
12/12/2024 $90.32 $90.50 $89.50 $89.80 5,430
11/12/2024 $89.47 $90.37 $89.47 $90.37 704
10/12/2024 $89.96 $90.22 $89.80 $89.97 27,084
09/12/2024 $91.15 $91.49 $90.82 $90.90 593
06/12/2024 $91.31 $91.45 $91.12 $91.13 251
05/12/2024 $91.11 $91.29 $90.75 $91.24 300
04/12/2024 $90.58 $91.00 $90.58 $90.92 397
03/12/2024 $91.00 $91.08 $90.58 $90.62 3,080
02/12/2024 $91.19 $91.35 $90.31 $90.38 1,937
29/11/2024 $90.64 $91.15 $90.64 $91.15 248
28/11/2024 $90.62 $90.97 $90.48 $90.97 1,008
27/11/2024 $90.02 $90.39 $90.01 $90.39 1,418
26/11/2024 $88.68 $89.70 $88.64 $89.68 376
25/11/2024 $90.69 $90.69 $90.25 $90.25 359
22/11/2024 $90.49 $90.61 $90.26 $90.00 2,138
21/11/2024 $88.90 $90.01 $88.87 $90.00 1,734
20/11/2024 $88.78 $89.21 $88.41 $88.40 202
19/11/2024 $88.92 $88.92 $88.20 $88.73 1,647
18/11/2024 $88.25 $88.80 $88.08 $88.80 531

Market data

Select a section