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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	103.43	102.88	102.88	103.6	102.88	493
August 13, 2025	103.63	103.44	103.44	103.78	103.41	587
August 12, 2025	103.03	103.22	103.22	103.35	102.61	7,113
August 11, 2025	102.87	102.76	102.76	102.87	102.55	2,671
August 08, 2025	103.1	103.18	103.18	103.18	103.1	966
August 07, 2025	103.85	102.98	102.98	104.3	102.97	846
August 06, 2025	102.12	103.42	103.42	103.42	101.98	2,455
August 05, 2025	101.12	101.29	101.29	101.74	101.01	362
August 04, 2025	99.58	100.65	100.65	100.73	99.58	2,906
August 01, 2025	99.03	99.23	99.23	99.45	98.75	854
July 31, 2025	100.66	100.13	100.13	100.69	100.13	1,450
July 30, 2025	101.42	100.91	100.91	101.42	100.89	185
July 29, 2025	101.28	100.96	100.96	101.35	100.96	1,435
July 28, 2025	101.82	101.23	101.23	101.82	101.23	367
July 25, 2025	101.08	101.44	101.44	101.44	101.08	529
July 24, 2025	102	101.89	101.89	102.24	101.52	1,344
July 23, 2025	102.38	102.07	102.07	102.38	102.07	288
July 22, 2025	101.12	101.58	101.58	101.73	101.06	198
July 21, 2025	101.24	101.75	101.75	101.75	101.24	176
July 18, 2025	101.74	101.1	101.1	101.74	101.1	157
July 17, 2025	100.38	100.81	100.81	100.81	99.58	227
July 16, 2025	99.92	100.04	100.04	100.14	99.66	883
July 15, 2025	100.82	99.81	99.81	101	99.81	342
July 14, 2025	99.56	100.42	100.42	100.42	99.56	2,159
July 11, 2025	99.64	99.7	99.7	100.03	99.64	543
July 10, 2025	99.89	100.07	100.07	100.07	99.53	1,222
July 09, 2025	99.51	99.46	99.46	99.68	99.46	6,373
July 08, 2025	100.53	99.46	99.46	100.66	99.46	2,264
July 07, 2025	100.66	100.45	100.45	100.66	100.31	3,238
July 04, 2025	100.55	100.92	100.92	100.92	100.34	1,610
July 03, 2025	100.23	100.91	100.91	100.91	99.9	1,529
July 02, 2025	100.51	99.74	99.74	100.66	99.33	17,903
July 01, 2025	100.19	99.8	99.8	100.3	99.64	2,361
June 30, 2025	99.41	99.46	99.46	99.53	99.08	4,411
June 27, 2025	99.4	99.51	99.51	99.63	99.2	1,128
June 26, 2025	98.77	98.94	98.94	98.94	98.7	514
June 25, 2025	98.79	97.76	97.76	98.79	97.76	1,790
June 24, 2025	98.47	98.59	98.59	98.59	98.2	845
June 23, 2025	97.08	97.76	97.76	97.76	96.7	2,047
June 20, 2025	97.7	97.4	97.4	97.7	97.4	89
June 19, 2025	97.5	97	97	97.54	97	1,150
June 18, 2025	98.22	97.92	97.92	98.22	97.92	4,333
June 17, 2025	98.75	98.17	98.17	98.75	98.17	16,502
June 16, 2025	98.56	99.05	99.05	99.34	98.56	2,177
June 13, 2025	98.41	98.53	98.53	98.53	97.79	11,963

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