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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	121.7	122.37	122.37	122.41	121.7	3,232
February 19, 2026	121.6	121.31	121.31	121.6	120.74	2,029
February 18, 2026	120.26	121.54	121.54	121.54	120.26	515
February 17, 2026	120.22	119.74	119.74	120.3	118.62	4,720
February 16, 2026	121.13	120.41	120.41	121.13	120.32	1,016
February 13, 2026	119.02	120.37	120.37	120.37	118.62	2,270
February 12, 2026	121.78	119.36	119.36	122.13	119.36	412
February 11, 2026	122.96	121.2	121.2	123.75	121.18	43,731
February 10, 2026	121.06	122.5	122.5	122.5	120.98	6,879
February 09, 2026	118.8	120.31	120.31	120.31	118.64	3,904
February 06, 2026	116.52	117.89	117.89	118.61	116.39	5,548
February 05, 2026	118.3	117.02	117.02	118.32	116.66	6,182
February 04, 2026	118.9	117.84	117.84	118.9	117.62	5,868
February 03, 2026	118.35	117.84	117.84	118.48	117.84	5,686
February 02, 2026	115.53	117.48	117.48	117.66	115.3	4,278
January 30, 2026	119.99	117.96	117.96	120.7	117.96	13,032
January 29, 2026	122.24	120.55	120.55	122.58	120.05	797
January 28, 2026	121.34	120.74	120.74	121.79	120.74	1,361
January 27, 2026	120.26	120.72	120.72	120.72	120.26	4,144
January 26, 2026	120.96	120.55	120.55	121.28	120.55	4,916
January 23, 2026	119.28	120.15	120.15	120.15	119.13	50,395
January 22, 2026	118.69	119.18	119.18	119.18	118.69	1,085
January 21, 2026	118.59	118.66	118.66	119.02	118.29	3,149
January 20, 2026	119.14	119.16	119.16	119.16	118.61	2,292
January 19, 2026	118.83	119.19	119.19	119.19	118.48	1,433
January 16, 2026	119.45	118.69	118.69	119.73	118.69	1,446
January 15, 2026	118.71	119.43	119.43	119.43	118.63	1,113
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

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