Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Msci Canada Cad (CCAU) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 201.23 201.84 201.08 201.67 518
13th Mar 2025 (Thu) 202.19 203.31 201.01 201.67 65,286
12th Mar 2025 (Wed) 200.78 203.21 200.69 203.11 3,892
11th Mar 2025 (Tue) 203.01 203.82 199.94 200.73 3,966
10th Mar 2025 (Mon) 205.52 205.77 202.68 203.18 7,173
7th Mar 2025 (Fri) 205.86 207.00 204.19 204.19 5,898
6th Mar 2025 (Thu) 206.51 208.25 205.22 207.76 5,822
5th Mar 2025 (Wed) 204.58 205.85 204.08 204.10 9,222
4th Mar 2025 (Tue) 206.14 206.77 200.68 201.34 9,147
3rd Mar 2025 (Mon) 211.09 212.65 210.82 211.18 11,529
28th Feb 2025 (Fri) 207.74 209.21 207.30 208.79 11,525
27th Feb 2025 (Thu) 211.88 212.36 208.90 210.03 22,376
26th Feb 2025 (Wed) 211.02 212.30 210.61 211.71 3,361
25th Feb 2025 (Tue) 209.92 212.00 208.80 208.80 12,246
24th Feb 2025 (Mon) 212.76 213.07 210.40 211.67 3,012
21st Feb 2025 (Fri) 215.69 215.69 213.36 213.56 2,705
20th Feb 2025 (Thu) 215.87 215.96 214.47 214.60 7,465
19th Feb 2025 (Wed) 216.41 217.00 214.11 214.99 8,421
18th Feb 2025 (Tue) 215.66 216.33 213.96 214.58 24,467
17th Feb 2025 (Mon) 215.45 215.54 214.98 215.54 3,933
14th Feb 2025 (Fri) 217.11 217.41 215.66 215.905 5,688
13th Feb 2025 (Thu) 214.25 215.78 213.26 215.78 4,719
12th Feb 2025 (Wed) 214.43 214.43 212.24 213.20 1,749
11th Feb 2025 (Tue) 213.76 214.05 212.10 214.28 3,238
10th Feb 2025 (Mon) 212.67 214.38 212.67 214.01 5,054
7th Feb 2025 (Fri) 213.37 213.65 212.39 212.40 9,554
6th Feb 2025 (Thu) 212.93 213.73 212.74 213.44 3,033
5th Feb 2025 (Wed) 210.67 212.58 210.65 212.58 5,356
4th Feb 2025 (Tue) 208.44 211.54 206.81 211.34 5,803
3rd Feb 2025 (Mon) 204.53 207.89 203.25 207.35 17,549
31st Jan 2025 (Fri) 214.20 214.20 212.35 213.69 4,374
30th Jan 2025 (Thu) 212.59 214.45 212.51 214.45 2,672
29th Jan 2025 (Wed) 211.69 211.69 210.66 211.255 1,031
28th Jan 2025 (Tue) 209.84 211.44 209.74 210.49 3,392
27th Jan 2025 (Mon) 209.36 210.53 209.08 209.64 11,795
24th Jan 2025 (Fri) 212.19 212.51 211.47 211.93 4,693
23rd Jan 2025 (Thu) 209.82 210.76 209.53 210.76 10,130
22nd Jan 2025 (Wed) 210.31 211.11 209.76 210.02 3,114
21st Jan 2025 (Tue) 207.62 210.34 207.32 210.34 5,695
20th Jan 2025 (Mon) 207.35 209.84 206.63 209.59 3,775
17th Jan 2025 (Fri) 206.24 207.51 206.07 207.495 7,360
16th Jan 2025 (Thu) 206.85 206.85 205.44 206.01 3,587
15th Jan 2025 (Wed) 204.83 207.36 204.63 205.48 23,129
14th Jan 2025 (Tue) 204.22 204.43 202.96 203.52 3,928
FTSE 100 Latest
Value8,592.77
Change50.21