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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	17,932	17,899	17,899	17,933	17,856	481
August 15, 2025	17,993	17,877	17,877	17,993	17,877	122
August 14, 2025	17,974	17,907	17,907	18,017	17,907	4,434
August 13, 2025	18,037	17,988.5	17,988.5	18,046	17,977	1,047
August 12, 2025	18,086	18,027.5	18,027.5	18,095	17,989	369
August 11, 2025	18,062	18,085	18,085	18,098	18,014	1,160
August 08, 2025	18,130	18,098.5	18,098.5	18,137	18,096	2,305
August 07, 2025	18,353	18,118.5	18,118.5	18,425	18,118.5	1,062
August 06, 2025	18,183	18,345	18,345	18,383.83	18,119	6,965
August 05, 2025	18,018	18,005	18,005	18,054	17,948	2,403
August 04, 2025	17,736	17,947	17,947	17,947	17,634	3,421
August 01, 2025	17,871	17,732	17,732	17,908	17,659	3,308
July 31, 2025	17,968	17,957	17,957	18,098	17,924	2,195
July 30, 2025	17,973	18,006	18,006	18,047	17,971	698
July 29, 2025	18,014	17,939	17,939	18,058	17,939	283
July 28, 2025	17,993	17,914	17,914	18,039	17,855	228
July 25, 2025	17,830	17,893	17,893	17,908	17,783	1,167
July 24, 2025	17,789	17,835.5	17,835.5	17,875	17,789	2,936
July 23, 2025	17,901	17,820.5	17,820.5	17,954.78	17,816	2,060
July 22, 2025	17,768	17,808.5	17,808.5	17,816	17,738	97
July 21, 2025	17,812	17,820	17,820	17,834	17,779	420
July 18, 2025	17,896.61	17,786.5	17,786.5	17,930	17,780	902
July 17, 2025	17,766	17,790	17,790	17,792	17,685	4,328
July 16, 2025	17,635	17,570	17,570	17,669	17,570	1,260
July 15, 2025	17,768	17,642	17,642	17,796	17,642	1,735
July 14, 2025	17,550	17,684	17,684	17,684	17,520.1	5,037
July 11, 2025	17,502	17,519.5	17,519.5	17,539	17,417	271
July 10, 2025	17,380.78	17,529	17,529	17,529	17,358	639
July 09, 2025	17,375	17,391	17,391	17,400	17,358	1,167
July 08, 2025	17,496	17,395.5	17,395.5	17,544	17,390	1,820
July 07, 2025	17,514.88	17,460.5	17,460.5	17,577	17,385	1,705
July 04, 2025	17,493	17,518	17,518	17,521	17,426	1,421
July 03, 2025	17,409	17,526	17,526	17,526	17,390	3,500
July 02, 2025	17,351	17,373	17,373	17,411	17,283	4,912
July 01, 2025	17,242	17,233	17,233	17,290	17,215	1,149
June 30, 2025	17,129	17,181	17,181	17,187	17,098.08	3,123
June 27, 2025	17,157	17,178.5	17,178.5	17,178.5	17,105	3,462
June 26, 2025	16,966	17,065	17,065	17,102	16,966	877
June 25, 2025	17,148.99	17,028.5	17,028.5	17,188	17,028.5	592
June 24, 2025	17,239	17,178	17,178	17,247	17,077.59	995
June 23, 2025	17,157	17,240	17,240	17,283	17,156	616
June 20, 2025	17,263	17,215.5	17,215.5	17,263	17,190	16
June 19, 2025	17,318	17,230.5	17,230.5	17,333	17,208	164
June 18, 2025	17,369	17,301	17,301	17,395	17,301	1,711
June 17, 2025	17,319	17,321.5	17,321.5	17,390	17,251	529
June 16, 2025	17,251	17,330	17,330	17,359.86	17,243	3,704
June 13, 2025	17,199	17,253	17,253	17,287	17,153	6,410
June 12, 2025	17,174	17,180.5	17,180.5	17,209	17,095	630
June 11, 2025	17,133	17,192.5	17,192.5	17,230	17,116	1,167
June 10, 2025	17,124	17,111.5	17,111.5	17,149	17,096.91	395
June 09, 2025	17,096	17,035.5	17,035.5	17,127	17,001	1,553
June 06, 2025	17,099	17,106	17,106	17,176.42	17,063	2,169
June 05, 2025	17,058	17,049	17,049	17,095	16,877	4,733
June 04, 2025	17,063	17,007.5	17,007.5	17,140	17,004	2,073
June 03, 2025	17,049	17,060	17,060	17,106	16,995	722
June 02, 2025	16,987	16,965	16,965	17,018	16,890	2,901
May 30, 2025	16,866	16,966.5	16,966.5	16,967.56	16,837	4,182
May 29, 2025	17,093.35	16,933	16,933	17,106.75	16,878.88	4,573
May 28, 2025	16,929	16,953	16,953	16,988	16,830	9,059
May 27, 2025	16,871.24	16,940	16,940	16,955	16,864	614

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