Skip to main content

Canada Ishares MSCI ETF (NY: EWC )

36.92 -0.76 (-2.02%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 32.48 32.57 32.36 32.49 2,490,778 -0.25(-0.78%)
May 30, 2023 33.09 33.11 32.66 32.74 1,160,962 -0.25(-0.77%)
May 26, 2023 32.88 33.05 32.83 33.00 1,211,430 +0.28(+0.87%)
May 25, 2023 33.15 33.15 32.58 32.71 1,818,163 -0.31(-0.95%)
May 24, 2023 33.41 33.41 33.01 33.03 1,649,508 -0.61(-1.80%)
May 23, 2023 33.93 33.98 33.61 33.63 1,022,658 -0.39(-1.15%)
May 22, 2023 33.95 34.12 33.93 34.02 1,815,957 +0.05(+0.14%)
May 19, 2023 34.12 34.12 33.87 33.97 968,739 +0.06(+0.17%)
May 18, 2023 33.91 33.93 33.66 33.92 1,124,792 -0.12(-0.34%)
May 17, 2023 34.05 34.10 33.69 34.03 1,840,946 +0.17(+0.49%)
May 16, 2023 34.37 34.40 33.86 33.87 936,205 -0.56(-1.62%)
May 15, 2023 34.10 34.44 34.10 34.42 1,121,944 +0.43(+1.26%)
May 12, 2023 34.26 34.33 33.85 33.99 1,192,948 -0.14(-0.40%)
May 11, 2023 34.22 34.22 33.95 34.13 3,734,724 -0.41(-1.19%)
May 10, 2023 34.82 34.92 34.28 34.54 2,318,486 -0.15(-0.42%)
May 09, 2023 34.51 34.72 34.42 34.69 1,221,594 -0.03(-0.08%)
May 08, 2023 34.86 34.95 34.65 34.72 918,538 +0.09(+0.25%)
May 05, 2023 34.15 34.71 34.08 34.63 1,505,378 +0.93(+2.75%)
May 04, 2023 33.73 33.94 33.66 33.70 1,704,314 +0.06(+0.17%)
May 03, 2023 33.72 34.01 33.63 33.64 2,814,806 -0.14(-0.40%)
May 02, 2023 34.09 34.10 33.53 33.78 1,335,625 -0.55(-1.59%)
May 01, 2023 34.35 34.60 34.33 34.33 1,438,822 -0.06(-0.17%)
Apr 28, 2023 33.90 34.41 33.90 34.38 1,917,722 +0.34(+1.00%)
Apr 27, 2023 33.75 34.09 33.75 34.04 1,625,981 +0.40(+1.19%)
Apr 26, 2023 33.75 33.96 33.55 33.64 1,425,235 -0.10(-0.29%)
Apr 25, 2023 34.08 34.18 33.73 33.74 1,300,553 -0.67(-1.96%)
Apr 24, 2023 34.40 34.48 34.33 34.41 824,976 +0.01(+0.03%)
Apr 21, 2023 34.36 34.44 34.22 34.40 1,158,314 -0.04(-0.11%)
Apr 20, 2023 34.44 34.66 34.39 34.44 4,071,500 -0.16(-0.45%)
Apr 19, 2023 34.55 34.69 34.53 34.60 2,725,704 -0.18(-0.51%)
Apr 18, 2023 34.82 34.87 34.71 34.78 2,060,096 +0.09(+0.25%)
Apr 17, 2023 34.54 34.71 34.46 34.69 1,176,239 +0.06(+0.17%)
Apr 14, 2023 34.74 34.81 34.45 34.63 2,048,652 -0.04(-0.11%)
Apr 13, 2023 34.32 34.70 34.32 34.67 1,724,799 +0.45(+1.31%)
Apr 12, 2023 34.33 34.45 34.15 34.22 1,024,266 +0.14(+0.40%)
Apr 11, 2023 33.82 34.17 33.82 34.08 1,384,714 +0.31(+0.93%)
Apr 10, 2023 33.45 33.77 33.44 33.77 769,954 +0.07(+0.20%)
Apr 06, 2023 33.60 33.76 33.50 33.70 2,116,154 -0.01(-0.03%)
Apr 05, 2023 33.86 33.89 33.57 33.71 2,108,450 -0.21(-0.60%)
Apr 04, 2023 34.03 34.11 33.74 33.92 4,364,320 -0.08(-0.23%)
Apr 03, 2023 33.66 34.00 33.66 33.99 3,115,184 +0.61(+1.81%)
Mar 31, 2023 33.11 33.41 33.11 33.39 1,609,643 +0.29(+0.89%)
Mar 30, 2023 33.11 33.13 32.94 33.10 1,583,460 +0.27(+0.83%)
Mar 29, 2023 32.69 32.83 32.66 32.82 12,524,761 +0.40(+1.24%)
Mar 28, 2023 32.21 32.47 32.20 32.42 2,043,439 +0.20(+0.61%)
Mar 27, 2023 32.05 32.28 31.93 32.23 1,518,192 +0.36(+1.13%)
Mar 24, 2023 31.64 31.86 31.30 31.86 1,798,680 +0.05(+0.15%)
Mar 23, 2023 32.21 32.40 31.67 31.82 4,742,849 -0.15(-0.46%)
Mar 22, 2023 32.17 32.57 31.93 31.96 2,184,143 -0.21(-0.64%)
Mar 21, 2023 32.33 32.41 32.10 32.17 2,479,057 +0.12(+0.37%)
Mar 20, 2023 31.82 32.08 31.78 32.05 1,623,790 +0.44(+1.39%)
Mar 17, 2023 31.79 31.81 31.41 31.61 2,973,837 -0.33(-1.04%)
Mar 16, 2023 31.37 32.03 31.19 31.94 2,637,283 +0.37(+1.18%)
Mar 15, 2023 31.48 31.63 31.14 31.57 4,421,887 -0.71(-2.21%)
Mar 14, 2023 32.32 32.60 32.03 32.28 3,086,323 +0.30(+0.95%)
Mar 13, 2023 31.80 32.31 31.58 31.98 6,161,979 -0.13(-0.40%)
Mar 10, 2023 32.62 32.73 32.04 32.11 4,327,141 -0.50(-1.53%)
Mar 09, 2023 33.22 33.41 32.57 32.61 1,790,609 -0.52(-1.56%)
Mar 08, 2023 32.94 33.35 32.94 33.12 2,308,362 +0.01(+0.03%)
Mar 07, 2023 33.76 33.76 33.03 33.11 2,352,440 -0.74(-2.19%)
Mar 06, 2023 33.95 34.02 33.79 33.86 2,331,726 -0.18(-0.52%)
Mar 03, 2023 33.61 34.07 33.55 34.03 2,341,988 +0.45(+1.34%)
Mar 02, 2023 33.21 33.61 33.16 33.58 1,164,257 +0.14(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.