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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	258.48	259.65	259.65	260.34	258.48	3,034
September 30, 2025	258.55	257.33	257.33	259.43	257.32	15,094
September 29, 2025	257.79	258.26	258.26	258.43	257.6	13,433
September 26, 2025	256.38	256.64	256.64	257.3	255.73	9,415
September 25, 2025	257.68	256.66	256.66	258.19	255.09	6,903
September 24, 2025	259.68	258.93	258.93	260.01	258.82	10,458
September 23, 2025	260.77	260.94	260.94	261.83	260.38	6,062
September 22, 2025	260.63	260.26	260.26	260.89	259.55	10,495
September 19, 2025	256.19	258.62	258.62	258.84	256.14	25,895
September 18, 2025	255.96	256.88	256.88	257.31	255.6	3,643
September 17, 2025	256.69	257.11	257.11	257.2	256.13	3,077
September 16, 2025	257.07	255.73	255.73	257.18	255.73	5,903
September 15, 2025	254.76	255.59	255.59	255.64	254.45	4,208
September 12, 2025	255.49	254.13	254.13	255.63	253.88	4,581
September 11, 2025	253	255.46	255.46	255.46	252.88	9,622
September 10, 2025	253.01	253.31	253.31	254.01	252.56	4,944
September 09, 2025	253.34	253.07	253.07	253.5	252.45	30,261
September 08, 2025	253.12	252.06	252.06	254.12	251.44	4,586
September 05, 2025	252.43	251.62	251.62	253.48	251	12,298
September 04, 2025	250.29	250.66	250.66	251.46	249.99	2,616
September 03, 2025	248.59	250.33	250.33	250.75	248.16	3,278
September 02, 2025	250.71	248.17	248.17	250.73	247.3	1,477
September 01, 2025	249.64	250.4	250.4	251.07	249.09	1,258
August 29, 2025	248.41	249.4	249.4	249.4	247.88	6,185
August 28, 2025	248.44	248	248	249.23	247.72	4,283
August 27, 2025	246.19	247.07	247.07	247.07	245.55	4,459
August 26, 2025	243.51	245.12	245.12	245.44	242.66	4,057
August 22, 2025	242	246.35	246.35	246.51	241.98	4,411
August 21, 2025	241.76	241.91	241.91	241.91	240.77	1,944
August 20, 2025	240.87	241.72	241.72	241.81	240.3	1,462
August 19, 2025	242.57	242.05	242.05	242.86	241.92	663
August 18, 2025	242.9	241.97	241.97	242.97	241.94	5,081
August 15, 2025	243.83	242.57	242.57	243.83	242.55	4,572

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