iShares VII PLC - iShares MSCI Canada UCITS ETF - CCAU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	293.36	294.09	294.09	294.75	292.87	32,578
February 19, 2026	292.68	292.08	292.08	292.96	290.12	7,267
February 18, 2026	289.01	292.2	292.2	292.2	289	3,076
February 17, 2026	288.96	288.17	288.17	289.21	284.89	5,630
February 16, 2026	290.7	290.05	290.05	291.07	289.25	3,736
February 13, 2026	286.03	289.48	289.48	289.48	284.53	10,570
February 12, 2026	292.92	286.68	286.68	293.36	286.61	4,783
February 11, 2026	294.65	290.84	290.84	296.77	289.97	11,521
February 10, 2026	290.47	293.53	293.53	293.71	290.31	5,970
February 09, 2026	285.31	288.43	288.43	288.75	284.47	4,381
February 06, 2026	279.3	282.81	282.81	284.88	278.87	6,115
February 05, 2026	283.36	280.85	280.85	284.43	279.69	8,820
February 04, 2026	285.05	283.02	283.02	285.22	282.8	8,920
February 03, 2026	283.82	283.21	283.21	284.71	282.88	3,851
February 02, 2026	277.05	281.33	281.33	283.06	276.35	5,281
January 30, 2026	288.41	282.64	282.64	290.06	282.64	18,822
January 29, 2026	293.55	289.57	289.57	294.88	287.97	16,535
January 28, 2026	291.6	289.3	289.3	292.58	289.3	9,424
January 27, 2026	288.74	289.79	289.79	289.83	288.05	11,291
January 26, 2026	289.45	288.67	288.67	290.76	288.67	15,671
January 23, 2026	286.12	287.41	287.41	287.76	285.3	9,187
January 22, 2026	284.64	285.81	285.81	286.59	284.24	8,065
January 21, 2026	284.24	284.78	284.78	285.98	283.36	29,553
January 20, 2026	285.55	285.26	285.26	285.91	284.33	14,337
January 19, 2026	283.87	285.72	285.72	286.1	283.67	4,844
January 16, 2026	286.09	285.27	285.27	286.61	283.89	8,747
January 15, 2026	284.68	285.84	285.84	286.32	283.88	15,714
January 14, 2026	285.33	284.38	284.38	285.88	283.34	4,074
January 13, 2026	284.45	284.54	284.54	286.41	284.1	5,219
January 12, 2026	282.97	284.48	284.48	284.64	282.92	11,280
January 09, 2026	280.81	282.58	282.58	282.84	280.77	8,670
January 08, 2026	278.14	280.35	280.35	280.35	278.07	4,047
January 07, 2026	282.02	279.54	279.54	282.44	278.92	3,060
January 06, 2026	282.26	281.55	281.55	283.17	281.35	5,003
January 05, 2026	280.46	282.05	282.05	282.38	279.37	3,546
January 02, 2026	280.47	278.71	278.71	282.88	278.71	14,587
December 31, 2025	280.05	279.95	279.95	280.05	279.68	770
December 30, 2025	281.38	281.53	281.53	282.19	280.94	773
December 29, 2025	281.9	281.56	281.56	282.35	280.31	14,678
December 24, 2025	281.51	281.95	281.95	282.09	281.44	1,512
December 23, 2025	281.28	280.83	280.83	282.33	280.79	6,002
December 22, 2025	278.49	280.76	280.76	280.88	278.17	10,182
December 19, 2025	275.25	278.08	278.08	278.33	275.24	11,246
December 18, 2025	273.6	276.72	276.72	276.86	272.93	6,297
December 17, 2025	273.88	272.64	272.64	274.85	272.64	48,065
December 16, 2025	274.52	274.38	274.38	275.87	274.06	15,832
December 15, 2025	276.84	275.49	275.49	277.83	275.49	42,128
December 12, 2025	277.22	273.99	273.99	278.15	273.99	4,871
December 11, 2025	273.7	276.08	276.08	276.5	273.7	3,666
December 10, 2025	271.49	272.51	272.51	272.51	271.18	1,603
December 09, 2025	271.27	273.17	273.17	273.24	271.14	4,126
December 08, 2025	273.17	272.08	272.08	273.56	272.08	4,831
December 05, 2025	272.22	272.45	272.45	273.83	271.82	21,434
December 04, 2025	268.97	271.74	271.74	271.9	268.82	17,585
December 03, 2025	268.01	268.89	268.89	269.2	267.85	4,895
December 02, 2025	267.25	266.21	266.21	283.07	266.21	7,083
December 01, 2025	269.22	268.7	268.7	269.86	268.5	6,999
November 28, 2025	270.4	269.99	269.99	282.21	259.44	5,968
November 27, 2025	267.74	267.88	267.88	267.88	267.11	1,098
November 26, 2025	265.67	266.91	266.91	266.91	264.69	9,183

iShares VII PLC - iShares MSCI Canada UCITS ETF (CCAU.L) LSE