Xtrackers MSCI Canada ESG Screened UCITS ETF (XCAD.L) LSE

107.22

+0.88(+0.83%)

Updated at September 08 12:48PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025106.74106.34106.34107.23106.076,109
September 04, 2025106.01105.86105.86106.09105.59699
September 03, 2025104.9105.76105.76105.9104.73,124
September 02, 2025105.35104.83104.83105.35104.462,296
September 01, 2025106.09105.69105.69106.09105.69678
August 29, 2025105.02105.29105.29105.29104.772,384
August 28, 2025104.84104.77104.77105.26104.571,321
August 27, 2025104.02104.41104.41104.41103.984,922
August 26, 2025102.77103.66103.66103.7102.511,270
August 22, 2025102.44104.23104.23104.23102.44826
August 21, 2025102.07102.36102.36102.36102.07792
August 20, 2025102.14102.39102.39102.39102.12481
August 19, 2025102.82102.6102.6102.82102.62,354
August 18, 2025102.64102.55102.55102.69102.5498
August 15, 2025103.37102.82102.82103.37102.82316
August 14, 2025103.43102.88102.88103.6102.88493
August 13, 2025103.63103.44103.44103.78103.41587
August 12, 2025103.03103.22103.22103.35102.617,113
August 11, 2025102.87102.76102.76102.87102.552,671
August 08, 2025103.1103.18103.18103.18103.1966
August 07, 2025103.85102.98102.98104.3102.97846
August 06, 2025102.12103.42103.42103.42101.982,455
August 05, 2025101.12101.29101.29101.74101.01362
August 04, 202599.58100.65100.65100.7399.582,906
August 01, 202599.0399.2399.2399.4598.75854
July 31, 2025100.66100.13100.13100.69100.131,450
July 30, 2025101.42100.91100.91101.42100.89185
July 29, 2025101.28100.96100.96101.35100.961,435
July 28, 2025101.82101.23101.23101.82101.23367
July 25, 2025101.08101.44101.44101.44101.08529
July 24, 2025102101.89101.89102.24101.521,344
July 23, 2025102.38102.07102.07102.38102.07288
July 22, 2025101.12101.58101.58101.73101.06198
July 21, 2025101.24101.75101.75101.75101.24176
July 18, 2025101.74101.1101.1101.74101.1157
July 17, 2025100.38100.81100.81100.8199.58227
July 16, 202599.92100.04100.04100.1499.66883
July 15, 2025100.8299.8199.8110199.81342
July 14, 202599.56100.42100.42100.4299.562,159
July 11, 202599.6499.799.7100.0399.64543
July 10, 202599.89100.07100.07100.0799.531,222
July 09, 202599.5199.4699.4699.6899.466,373
July 08, 2025100.5399.4699.46100.6699.462,264
July 07, 2025100.66100.45100.45100.66100.313,238
July 04, 2025100.55100.92100.92100.92100.341,610
July 03, 2025100.23100.91100.91100.9199.91,529
July 02, 2025100.5199.7499.74100.6699.3317,903
July 01, 2025100.1999.899.8100.399.642,361
June 30, 202599.4199.4699.4699.5399.084,411
June 27, 202599.499.5199.5199.6399.21,128
June 26, 202598.7798.9498.9498.9498.7514
June 25, 202598.7997.7697.7698.7997.761,790
June 24, 202598.4798.5998.5998.5998.2845
June 23, 202597.0897.7697.7697.7696.72,047
June 20, 202597.797.497.497.797.489
June 19, 202597.5979797.54971,150
June 18, 202598.2297.9297.9298.2297.924,333
June 17, 202598.7598.1798.1798.7598.1716,502
June 16, 202598.5699.0599.0599.3498.562,177
June 13, 202598.4198.5398.5398.5397.7911,963