Xtrackers MSCI Canada ESG Screened UCITS ETF - XCAD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	113.95	114.04	114.04	114.48	113.87	1,370
December 04, 2025	112.38	113.59	113.59	113.69	112.17	1,817
December 03, 2025	112.72	112.36	112.36	112.72	112.09	3,012
December 02, 2025	111.78	111.47	111.47	112.13	111.47	2,418
December 01, 2025	112.72	112.54	112.54	112.87	112.29	5,241
November 28, 2025	112.57	113.04	113.04	113.04	112.21	234
November 27, 2025	112.28	112.2	112.2	112.3	111.95	420
November 26, 2025	111.47	111.73	111.73	111.86	111.04	829
November 25, 2025	109.48	110.38	110.38	110.38	109.47	1,409
November 24, 2025	108.19	109.29	109.29	109.29	108.19	459
November 21, 2025	106.17	107.44	107.44	107.63	106.17	1,848
November 20, 2025	110.52	108.95	108.95	110.52	108.95	3,452
November 19, 2025	108.44	108.35	108.35	108.98	108.35	467
November 18, 2025	107.46	108.11	108.11	108.11	107.26	3,144
November 17, 2025	109.69	108.98	108.98	109.69	108.89	357
November 14, 2025	108.65	109.16	109.16	109.16	107.34	9,292
November 13, 2025	111.82	110.13	110.13	111.82	110.1	1,870
November 12, 2025	110.22	111.08	111.08	111.08	110	392
November 11, 2025	109.48	109.52	109.52	109.79	109.44	1,368
November 10, 2025	106.53	109.07	109.07	109.57	106.53	6,786
November 07, 2025	107.51	106.53	106.53	107.6	106.51	4,163
November 06, 2025	108.48	107.39	107.39	108.96	107.39	9,596
November 05, 2025	107.49	108.11	108.11	108.11	107.23	741
November 04, 2025	108.7	108.31	108.31	108.7	108.06	4,940
November 03, 2025	109.71	108.81	108.81	110	108.81	1,739
October 31, 2025	110.14	109.44	109.44	110.14	109.44	7,335
October 30, 2025	110.06	109.99	109.99	110.19	109.41	4,370
October 29, 2025	111.3	111.04	111.04	111.3	110.84	1,455
October 28, 2025	109.54	111.17	111.17	111.17	109.45	2,644
October 27, 2025	110.18	109.58	109.58	110.31	109.32	774
October 24, 2025	108.86	109.85	109.85	109.9	108.86	1,309
October 23, 2025	109.05	109.26	109.26	109.29	108.97	326
October 22, 2025	108.35	108.48	108.48	108.55	107.5	500
October 21, 2025	109.23	108.17	108.17	109.23	108.16	970
October 20, 2025	109.03	109.75	109.75	109.75	109.03	1,317
October 17, 2025	108.72	108.38	108.38	109.13	108.13	1,877
October 16, 2025	110.67	110.57	110.57	110.99	110.56	370
October 15, 2025	110.09	110.66	110.66	110.66	109.92	1,470
October 14, 2025	107.94	108.88	108.88	108.91	107.2	5,118
October 13, 2025	108.65	109.05	109.05	109.05	108.61	3,264
October 10, 2025	109.04	108.47	108.47	109.76	108.47	1,348
October 09, 2025	110.28	109.28	109.28	110.52	109.28	3,915
October 08, 2025	110.07	110.2	110.2	110.4	110.07	4,438
October 07, 2025	110.28	110.29	110.29	110.69	110.26	948
October 06, 2025	110.7	110.83	110.83	111.12	110.61	2,637
October 03, 2025	109.66	110.43	110.43	110.43	109.54	567
October 02, 2025	109.21	108.32	108.32	109.29	108.32	1,015
October 01, 2025	108.85	109.26	109.26	109.52	108.83	847
September 30, 2025	108.99	108.35	108.35	108.99	108.35	933
September 29, 2025	108.16	108.44	108.44	108.47	108.09	3,364
September 26, 2025	107.57	107.67	107.67	107.67	107.27	1,163
September 25, 2025	108.23	107.56	107.56	108.36	107.08	729
September 24, 2025	108.71	108.66	108.66	108.8	108.66	476
September 23, 2025	109.68	109.54	109.54	110.06	109.47	498
September 22, 2025	109.38	109.4	109.4	109.78	109.33	1,520
September 19, 2025	108.19	108.97	108.97	109.09	108.19	11,099
September 18, 2025	107.95	108.37	108.37	108.38	107.95	868
September 17, 2025	108.06	108.36	108.36	108.36	107.85	1,803
September 16, 2025	108.51	107.74	107.74	108.63	107.74	2,435
September 15, 2025	107.59	107.95	107.95	107.95	107.29	1,766

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