UK markets close in 2 hours 27 minutes

X MSCI Canada ETF 1C (XCAN.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
69.720.00 (0.00%)
As of 05:15PM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202468.5868.5868.5868.5868.58-
30 Apr 202468.9468.9468.9468.9468.94-
29 Apr 202468.8068.8068.8068.8068.80-
26 Apr 202468.8068.8068.8068.8068.80-
25 Apr 202468.5068.5068.5068.5068.50-
24 Apr 202468.7368.7368.7368.7368.73-
23 Apr 202469.0469.0469.0469.0469.04-
22 Apr 202468.0468.0468.0468.0468.04-
19 Apr 202467.7367.7367.7367.7367.73-
18 Apr 202467.7367.7367.7367.7367.73-
17 Apr 202467.2167.2167.2167.2167.21-
16 Apr 202467.2667.2667.2667.2667.26-
15 Apr 202468.4768.4768.4768.4768.47-
12 Apr 202468.6668.6668.6668.6668.66-
11 Apr 202468.6668.6668.6668.6668.66-
10 Apr 202469.4569.4569.4569.4569.45-
09 Apr 202469.6969.6969.6969.6969.69-
08 Apr 202469.7269.7269.7269.7269.7250
05 Apr 202469.3369.3369.3369.3369.33-
04 Apr 202470.1570.1570.1570.1570.15-
03 Apr 202469.7969.7969.7969.7969.79-
02 Apr 202469.6669.6669.6669.6669.66-
28 Mar 202469.7669.7669.7669.7669.76-
27 Mar 202469.4569.4569.4569.4569.45-
26 Mar 202469.3869.3869.3869.3869.38-
25 Mar 202468.9868.9868.9868.9868.98-
22 Mar 202468.8868.8868.8868.8868.88-
21 Mar 202468.8468.8468.8468.8468.84145
20 Mar 202468.1568.1568.1568.1568.15-
19 Mar 202467.8467.8467.8467.8467.84-
18 Mar 202467.7567.7567.7567.7567.75695
15 Mar 202467.8867.8867.8867.8867.88781
14 Mar 202467.7967.7967.7967.7967.79-
13 Mar 202467.9167.9167.9167.9167.91781
12 Mar 202467.3867.3867.3867.3867.38-
11 Mar 202467.0067.0067.0067.0067.004
08 Mar 202467.2467.2467.2467.2467.24-
07 Mar 202467.0867.0867.0867.0867.08-
06 Mar 202466.8666.8666.8666.8666.86-
05 Mar 202466.6166.6166.6166.6166.61-
04 Mar 202466.6166.6166.6166.6166.61-
01 Mar 202466.6166.6166.6166.6166.61-
29 Feb 202465.8165.8165.8165.8165.81-
28 Feb 202465.7965.7965.7965.7965.79-
27 Feb 202466.0666.0666.0666.0666.06-
26 Feb 202466.4466.4466.4466.4466.44150
23 Feb 202466.3366.3366.3366.3366.33-
22 Feb 202465.9065.9065.9065.9065.9040
21 Feb 202465.5665.5665.5665.5665.56-
20 Feb 202465.9965.9965.9965.9965.99-
19 Feb 202466.2266.2266.2266.2266.22-
16 Feb 202466.2266.2266.2266.2266.22-
15 Feb 202465.4665.4665.4665.4665.46-
14 Feb 202464.7164.7164.7164.7164.71-
13 Feb 202464.7164.7164.7164.7164.71-
12 Feb 202465.6365.6365.6365.6365.63-
09 Feb 202464.7564.7564.7564.7564.75-
08 Feb 202464.6764.6764.6764.6764.67-
07 Feb 202464.6964.6964.6964.6964.69-
06 Feb 202464.4464.4464.4464.4464.44-
05 Feb 202464.2664.2664.2664.2664.26-
02 Feb 202464.7064.7064.7064.7064.70153
01 Feb 202464.2764.2764.2764.2764.27-
31 Jan 202465.0565.0565.0565.0565.05152
30 Jan 202464.8264.8264.8264.8264.82-
29 Jan 202464.4064.4064.4064.4064.4030
26 Jan 202464.4264.4264.4264.4264.42-
25 Jan 202464.4264.4264.4264.4264.42-
24 Jan 202464.3864.3864.3864.3864.38-
23 Jan 202464.3864.3864.3864.3864.38-
22 Jan 202464.2164.2164.2164.2164.21-
19 Jan 202463.5863.5863.5863.5863.58-
18 Jan 202463.4363.4363.4363.4363.43-
17 Jan 202463.2963.2963.2963.2963.29-
16 Jan 202463.6663.6663.6663.6663.66-
15 Jan 202463.3563.3563.3563.3563.35-
12 Jan 202463.3563.3563.3563.3563.35-
11 Jan 202463.0463.0463.0463.0463.04-
10 Jan 202463.4363.4363.4363.4363.43-
09 Jan 202463.2363.2363.2363.2363.23-
08 Jan 202463.0163.0163.0163.0163.01-
05 Jan 202463.0163.0163.0163.0163.01-
04 Jan 202463.0163.0163.0163.0163.01-
03 Jan 202462.8462.8462.8462.8462.84-
29 Dec 202363.1263.1263.1263.1263.12-
28 Dec 202363.1263.1263.1263.1263.12-
27 Dec 202363.6563.6563.6563.6563.65-
22 Dec 202363.6763.6763.6763.6763.67-
21 Dec 202363.3963.3963.3963.3963.39-
20 Dec 202363.6363.6363.6363.6363.63-
19 Dec 202363.4363.4363.4363.4363.43-
18 Dec 202363.1863.1863.1863.1863.18-
15 Dec 202363.3963.3963.3963.3963.39-
14 Dec 202363.0463.0463.0463.0463.04-
13 Dec 202362.0462.0462.0462.0462.04-
12 Dec 202361.8061.8061.8061.8061.80-
11 Dec 202362.2162.2162.2162.2162.21-
08 Dec 202362.1662.1662.1662.1662.16-
07 Dec 202361.9161.9161.9161.9161.91-
06 Dec 202361.9361.9361.9361.9361.93-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...