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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	261.25	263.14	263.14	263.35	260.92	10,953
November 24, 2025	258.83	260.79	260.79	260.79	257.8	48,871
November 21, 2025	255.71	256.46	256.46	257.32	254.82	57,225
November 20, 2025	260.85	259.78	259.78	262.66	259.78	51,814
November 19, 2025	258.85	258.48	258.48	260.47	258.4	946
November 18, 2025	256.08	258.12	258.12	258.17	255.89	15,062
November 17, 2025	261.43	260.24	260.24	261.83	259.72	1,844
November 14, 2025	258.73	260.1	260.1	260.26	255.88	22,222
November 13, 2025	265.6	262.12	262.12	265.75	261.88	12,387
November 12, 2025	261.58	264.33	264.33	264.33	261.46	4,665
November 11, 2025	260.15	260.64	260.64	261.13	260.07	4,281
November 10, 2025	258.56	259.01	259.01	260.11	258.48	33,596
November 07, 2025	255.87	253.19	253.19	255.87	253	5,571
November 06, 2025	257.3	255.2	255.2	258.42	255.11	2,846
November 05, 2025	254.42	256.82	256.82	256.83	254.04	7,844
November 04, 2025	257.47	256.71	256.71	257.52	254.98	14,574
November 03, 2025	260.03	257.97	257.97	260.52	257.11	9,779
October 31, 2025	259.66	259.33	259.33	260.37	258.87	147,945
October 30, 2025	260.68	260.58	260.58	260.77	258.88	18,488
October 29, 2025	263.43	262.82	262.82	264.12	262.2	14,350
October 28, 2025	259.86	263.06	263.06	263.06	259.3	6,800
October 27, 2025	261.49	259.92	259.92	262.12	259.32	3,244
October 24, 2025	259.08	260.28	260.28	260.42	258.17	941
October 23, 2025	258.19	258.95	258.95	259.72	257.89	2,085
October 22, 2025	256.88	256.72	256.72	257.26	254.76	34,214
October 21, 2025	259.01	256.02	256.02	259.01	256.02	11,532
October 20, 2025	257.98	260.08	260.08	260.08	257.98	8,287
October 17, 2025	258.04	256.68	256.68	258.69	256.14	10,135
October 16, 2025	262.13	262.04	262.04	263.22	261.63	4,610
October 15, 2025	260.86	262.08	262.08	262.63	260.35	7,186
October 14, 2025	255.96	258.41	258.41	258.42	254.14	35,875
October 13, 2025	258.11	258.84	258.84	258.88	257.45	6,401
October 10, 2025	258.88	257.01	257.01	260.44	257.01	21,949
October 09, 2025	261.94	259.58	259.58	262.78	259.58	12,259
October 08, 2025	261.41	261.7	261.7	262.49	260.97	9,356
October 07, 2025	262.12	262.02	262.02	263.24	261.56	2,779
October 06, 2025	263.11	263.43	263.43	263.81	262.15	6,898
October 03, 2025	260.08	262.1	262.1	262.1	259.83	11,592
October 02, 2025	259.5	257.3	257.3	260.01	257.3	5,337

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