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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	119.19	118.76	118.76	119.33	118.76	616
January 13, 2026	119.07	118.96	118.96	119.29	118.96	764
January 12, 2026	118.29	119.06	119.06	119.06	118.29	2,485
January 09, 2026	117.56	118.29	118.29	118.38	117.48	23,312
January 08, 2026	116.48	117.36	117.36	117.38	116.47	6,600
January 07, 2026	118.18	117.2	117.2	118.24	117.16	598
January 06, 2026	118.2	117.86	117.86	118.43	117.86	300
January 05, 2026	117.58	118.27	118.27	118.32	117.23	1,297
January 02, 2026	117.53	116.73	116.73	117.53	116.73	2,739
December 31, 2025	117.2	117.12	117.12	117.2	117.04	74
December 30, 2025	117.89	117.97	117.97	118	117.67	98
December 29, 2025	118.09	117.96	117.96	118.09	117.66	2,207
December 24, 2025	118.16	118.04	118.04	118.16	118.04	46
December 23, 2025	117.92	117.79	117.79	118.24	117.79	7,162
December 22, 2025	116.63	117.64	117.64	117.64	116.58	451
December 19, 2025	115.48	116.42	116.42	116.59	115.09	2,041
December 18, 2025	114.37	115.89	115.89	115.93	114.32	881
December 17, 2025	114.68	114.14	114.14	115.02	114.14	4,962
December 16, 2025	115	115.1	115.1	115.52	114.88	4,842
December 15, 2025	116.27	115.4	115.4	116.27	115.4	6,640
December 12, 2025	116.42	114.92	114.92	116.49	114.92	258
December 11, 2025	114.72	115.75	115.75	115.93	114.36	1,182
December 10, 2025	113.84	114.28	114.28	114.28	113.66	706
December 09, 2025	113.5	114.56	114.56	114.56	113.49	2,040
December 08, 2025	114.3	114.01	114.01	114.36	113.85	1,655
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

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