Market data

Select a section

Xtrackers X MSCI Canada

(XCAD)
Sector: n/a
$89.39
$-0.40 -0.45
Last updated: 16:42:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $88.40 $88.47 $87.94 $88.99 635
14/11/2024 $88.90 $89.04 $88.90 $88.99 460
13/11/2024 $88.62 $89.07 $88.51 $88.85 12,158
12/11/2024 $88.09 $89.23 $87.67 $88.89 1,177
11/11/2024 $88.31 $88.52 $88.31 $88.52 50
08/11/2024 $87.99 $88.19 $87.76 $87.76 386
07/11/2024 $87.70 $88.36 $87.65 $88.36 1,723
06/11/2024 $86.54 $87.51 $86.53 $86.72 855
05/11/2024 $85.98 $86.45 $85.98 $86.45 162
04/11/2024 $85.95 $86.12 $85.70 $85.70 129
01/11/2024 $85.35 $85.89 $85.35 $85.61 753
31/10/2024 $86.07 $86.25 $85.15 $85.23 1,213
30/10/2024 $86.52 $86.62 $86.09 $86.38 1,182
29/10/2024 $87.05 $87.08 $86.32 $86.32 1,468
28/10/2024 $86.32 $86.94 $86.03 $86.81 1,294
25/10/2024 $86.96 $87.00 $86.62 $86.62 3,571
24/10/2024 $87.59 $87.79 $86.45 $86.99 1,380
23/10/2024 $87.36 $87.38 $86.99 $86.99 822
22/10/2024 $87.53 $87.53 $87.01 $87.21 5,300
21/10/2024 $88.27 $88.39 $87.57 $87.57 1,470
18/10/2024 $87.96 $88.18 $87.94 $88.10 1,766
17/10/2024 $87.64 $88.04 $87.60 $87.99 2,805
16/10/2024 $86.63 $87.45 $86.63 $87.45 601
15/10/2024 $86.58 $86.81 $86.38 $86.81 7,169
14/10/2024 $86.78 $87.03 $86.59 $86.91 4,702
11/10/2024 $86.09 $86.94 $86.09 $86.94 3,626
10/10/2024 $86.07 $86.27 $85.66 $86.17 2,832
09/10/2024 $85.88 $86.44 $85.69 $86.33 2,081
08/10/2024 $85.61 $85.97 $85.40 $85.75 17,265
07/10/2024 $86.72 $86.80 $86.54 $86.62 418
04/10/2024 $86.55 $86.92 $86.36 $86.64 912
03/10/2024 $86.76 $86.76 $86.16 $86.22 390
02/10/2024 $87.19 $87.43 $86.94 $87.11 353
01/10/2024 $86.65 $86.91 $86.63 $86.91 70
30/09/2024 $86.78 $86.84 $86.61 $86.61 690
27/09/2024 $87.07 $87.44 $87.07 $87.31 5,611
26/09/2024 $87.43 $87.43 $87.06 $87.41 5,131
25/09/2024 $86.59 $86.94 $86.58 $86.81 1,261
24/09/2024 $86.61 $86.80 $86.52 $86.80 1,389
23/09/2024 $85.48 $86.24 $85.48 $86.24 237
20/09/2024 $85.50 $85.72 $85.35 $85.35 474
19/09/2024 $85.78 $86.73 $85.24 $85.84 1,967
18/09/2024 $85.13 $85.21 $84.62 $84.64 1,368
17/09/2024 $85.39 $85.67 $85.30 $85.30 1,065
16/09/2024 $84.87 $85.29 $84.74 $84.80 7,763
13/09/2024 $84.66 $84.80 $84.66 $84.01 3,397
12/09/2024 $84.24 $84.24 $83.75 $84.01 2,071
11/09/2024 $82.66 $82.83 $82.48 $82.48 413
10/09/2024 $82.89 $82.91 $82.37 $82.37 861
09/09/2024 $82.52 $82.92 $82.52 $82.78 248
06/09/2024 $82.97 $82.97 $81.80 $81.80 62,041
05/09/2024 $83.38 $83.44 $83.01 $83.01 632
04/09/2024 $82.46 $83.15 $82.46 $83.11 497
03/09/2024 $83.73 $83.73 $82.68 $82.68 243
02/09/2024 $83.62 $83.75 $83.61 $83.22 1,117
30/08/2024 $83.31 $83.47 $83.22 $83.22 405
29/08/2024 $83.25 $83.49 $83.18 $83.49 609
28/08/2024 $83.26 $83.33 $83.17 $83.17 717
27/08/2024 $83.41 $83.49 $83.09 $83.25 430
26/08/2024 $82.04 $82.17 $81.47 $81.46 176
23/08/2024 $82.04 $82.17 $81.47 $81.46 176
22/08/2024 $82.04 $82.17 $81.47 $81.46 176

Market data

Select a section