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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20,154	20,356	20,356	20,356	20,118.82	3,837
December 03, 2025	20,229	20,160	20,160	20,260	20,122	459
December 02, 2025	20,233	20,188	20,188	20,280	20,188	107
December 01, 2025	20,381	20,310	20,310	20,411	20,270	1,238
November 28, 2025	20,465	20,394	20,394	20,465	20,129	1,288
November 27, 2025	20,244	20,217.5	20,217.5	20,263	20,201	2,024
November 26, 2025	20,154	20,174	20,174	20,174	20,053	2,742
November 25, 2025	19,911.38	19,966	19,966	19,966	19,871.4	2,747
November 24, 2025	19,773	19,899.5	19,899.5	19,911	19,696	4,065
November 21, 2025	19,538	19,587	19,587	19,644	19,488	2,232
November 20, 2025	19,951	19,880	19,880	20,044	19,880	21,077
November 19, 2025	19,698	19,769.5	19,769.5	19,855	19,698	431
November 18, 2025	19,460	19,655	19,655	19,655	19,460	6,761
November 17, 2025	19,857	19,753	19,753	19,870	19,705	732
November 14, 2025	19,690	19,775	19,775	19,775	19,451	3,792
November 13, 2025	20,105	19,848.5	19,848.5	20,227	19,848.5	2,656
November 12, 2025	19,884	20,110	20,110	20,122	19,883	421
November 11, 2025	19,821	19,799	19,799	19,882	19,760	1,549
November 10, 2025	19,653	19,685	19,685	19,733	19,634	5,098
November 07, 2025	19,490	19,229	19,229	19,515.95	19,195	2,417
November 06, 2025	19,697	19,474	19,474	19,727	19,474	2,199
November 05, 2025	19,538	19,690	19,690	19,701	19,512.15	2,554
November 04, 2025	19,618	19,677	19,677	19,688.82	19,588	6,290
November 03, 2025	19,815	19,629	19,629	19,847	19,589.93	1,625
October 31, 2025	19,761	19,738	19,738	19,845	19,712	5,669
October 30, 2025	19,751	19,827	19,827	19,845	19,704	4,454
October 29, 2025	19,915	19,862	19,862	19,950	19,838	3,440
October 28, 2025	19,467	19,802	19,802	19,802.95	19,467	5,418
October 27, 2025	19,645	19,493	19,493	19,655.01	19,460	3,428
October 24, 2025	19,422	19,570.5	19,570.5	19,570.5	19,397	2,864
October 23, 2025	19,319	19,453.5	19,453.5	19,467	19,316.44	2,772
October 22, 2025	19,278.41	19,220	19,220	19,278.41	19,128	4,171
October 21, 2025	19,332	19,118.5	19,118.5	19,337	19,118.5	3,987
October 20, 2025	19,220	19,374.5	19,374.5	19,374.5	19,220	4,737
October 17, 2025	19,197	19,171.5	19,171.5	19,292.25	19,089	725
October 16, 2025	19,547	19,519	19,519	19,570	19,491.19	3,315
October 15, 2025	19,524	19,564	19,564	19,640	19,507	7,004
October 14, 2025	19,281	19,455	19,455	19,455	19,206	21,697
October 13, 2025	19,336	19,431	19,431	19,431	19,325	5,281
October 10, 2025	19,473	19,244.5	19,244.5	19,558	19,244.5	2,929
October 09, 2025	19,667	19,528.5	19,528.5	19,669	19,494	2,550
October 08, 2025	19,510	19,526	19,526	19,557	19,472.87	1,066
October 07, 2025	19,491	19,502	19,502	19,609	19,485	1,719
October 06, 2025	19,579	19,567	19,567	19,624	19,472	4,540
October 03, 2025	19,338.5	19,454	19,454	19,454	19,313	3,419
October 02, 2025	19,247	19,200	19,200	19,312	19,194	5,181
October 01, 2025	19,194	19,271	19,271	19,271	19,153	565
September 30, 2025	19,238	19,147.5	19,147.5	19,304	19,146	518
September 29, 2025	19,191	19,233	19,233	19,250	19,171.86	1,127
September 26, 2025	19,191	19,149	19,149	19,207	19,145	2,952
September 25, 2025	19,154.49	19,194.5	19,194.5	19,217	19,077.61	1,388
September 24, 2025	19,241	19,261	19,261	19,261	19,199.89	503
September 23, 2025	19,297	19,303	19,303	19,364	19,284	2,159
September 22, 2025	19,313	19,273.5	19,273.5	19,331	19,213	2,672
September 19, 2025	18,964	19,209	19,209	19,209	18,964	11,835
September 18, 2025	18,835	18,966	18,966	18,966	18,830	3,642
September 17, 2025	18,791	18,811.5	18,811.5	18,817.08	18,756	680
September 16, 2025	18,839	18,740	18,740	18,848	18,740	2,108
September 15, 2025	18,766	18,787.5	18,787.5	18,809	18,695	750
September 12, 2025	18,851	18,750	18,750	18,875	18,750	434

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