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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	107.87	107.39	107.39	107.93	107.32	2,126
September 11, 2025	106.69	107.98	107.98	107.98	106.69	3,171
September 10, 2025	106.75	106.97	106.97	107.07	106.62	786
September 09, 2025	106.94	106.88	106.88	107.08	106.63	912
September 08, 2025	106.93	106.49	106.49	107.23	106.49	3,091
September 05, 2025	106.74	106.34	106.34	107.23	106.07	6,109
September 04, 2025	106.01	105.86	105.86	106.09	105.59	699
September 03, 2025	104.9	105.76	105.76	105.9	104.7	3,124
September 02, 2025	105.35	104.83	104.83	105.35	104.46	2,296
September 01, 2025	106.09	105.69	105.69	106.09	105.69	678
August 29, 2025	105.02	105.29	105.29	105.29	104.77	2,384
August 28, 2025	104.84	104.77	104.77	105.26	104.57	1,321
August 27, 2025	104.02	104.41	104.41	104.41	103.98	4,922
August 26, 2025	102.77	103.66	103.66	103.7	102.51	1,270
August 22, 2025	102.44	104.23	104.23	104.23	102.44	826
August 21, 2025	102.07	102.36	102.36	102.36	102.07	792
August 20, 2025	102.14	102.39	102.39	102.39	102.12	481
August 19, 2025	102.82	102.6	102.6	102.82	102.6	2,354
August 18, 2025	102.64	102.55	102.55	102.69	102.5	498
August 15, 2025	103.37	102.82	102.82	103.37	102.82	316

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