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
4th Jul 2025 (Fri) 239.17 239.21 237.90 238.975 1,503
3rd Jul 2025 (Thu) 237.65 239.32 237.11 239.32 5,216
2nd Jul 2025 (Wed) 238.15 238.32 235.27 236.49 15,518
1st Jul 2025 (Tue) 237.18 237.59 235.70 236.46 7,569
30th Jun 2025 (Mon) 235.47 235.47 234.35 235.38 2,816
27th Jun 2025 (Fri) 235.86 235.86 234.68 235.62 2,688
26th Jun 2025 (Thu) 233.11 234.80 233.10 234.38 1,452
25th Jun 2025 (Wed) 233.86 233.86 231.92 231.92 1,269
24th Jun 2025 (Tue) 233.84 234.15 232.59 233.89 4,036
23rd Jun 2025 (Mon) 230.65 232.80 230.45 232.80 2,865
20th Jun 2025 (Fri) 232.10 232.73 231.48 231.93 2,355
19th Jun 2025 (Thu) 231.57 231.96 230.87 231.18 1,085
18th Jun 2025 (Wed) 234.09 234.26 233.02 233.17 6,858
17th Jun 2025 (Tue) 234.53 235.33 233.92 233.92 5,732
16th Jun 2025 (Mon) 234.42 236.22 234.18 235.41 6,892
13th Jun 2025 (Fri) 232.51 234.48 232.51 234.48 8,112
12th Jun 2025 (Thu) 232.90 233.86 231.65 233.61 3,789
11th Jun 2025 (Wed) 230.99 233.15 230.88 232.70 6,109
10th Jun 2025 (Tue) 230.83 231.81 230.58 230.80 1,196
9th Jun 2025 (Mon) 231.94 232.24 230.38 231.21 2,021
6th Jun 2025 (Fri) 231.67 231.97 231.03 231.32 9,063
5th Jun 2025 (Thu) 230.72 232.18 230.72 231.59 1,882
4th Jun 2025 (Wed) 231.05 231.94 230.63 230.63 5,850
3rd Jun 2025 (Tue) 230.36 230.87 229.74 230.87 4,410
2nd Jun 2025 (Mon) 229.30 230.47 229.30 229.76 4,776
30th May 2025 (Fri) 227.24 228.84 227.24 228.65 4,773
29th May 2025 (Thu) 230.23 230.69 227.71 228.09 6,066
28th May 2025 (Wed) 227.25 228.69 227.25 228.09 19,823
27th May 2025 (Tue) 228.69 229.61 228.18 228.85 3,657
26th May 2025 (Mon) 228.52863 228.52863 228.52863 228.52863 0
23rd May 2025 (Fri) 225.58 225.95 223.01 225.79 4,905
22nd May 2025 (Thu) 224.28 224.61 222.97 224.18 10,576
21st May 2025 (Wed) 225.32 225.57 224.34 224.975 7,189
20th May 2025 (Tue) 224.35 225.39 224.34 224.94 8,138
19th May 2025 (Mon) 222.00 224.45 221.94 224.45 9,116
16th May 2025 (Fri) 224.16 224.16 222.75 222.89 21,345
15th May 2025 (Thu) 221.18 222.28 220.80 222.13 7,193
14th May 2025 (Wed) 221.42 221.61 220.19 220.94 12,171
13th May 2025 (Tue) 219.07 221.25 218.58 221.25 6,749
12th May 2025 (Mon) 220.77 221.32 219.06 219.27 3,450
9th May 2025 (Fri) 218.48 219.57 217.72 218.17 6,121
8th May 2025 (Thu) 218.55 219.06 217.73 218.34 7,380
7th May 2025 (Wed) 218.42 219.18 217.94 219.18 47,711
FTSE 100 Latest
Value8,819.85
Change-3.06