Canada Ishares MSCI ETF (NY: EWC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	41.09	41.38	40.98	41.36	1,705,768	+0.46(+1.12%)
Nov 04, 2024	40.97	41.16	40.76	40.90	1,622,518	+0.23(+0.57%)
Nov 01, 2024	40.83	40.99	40.63	40.67	1,644,217	+0.04(+0.10%)
Oct 31, 2024	41.11	41.19	40.50	40.63	2,072,985	-0.60(-1.46%)
Oct 30, 2024	41.10	41.37	41.03	41.23	1,914,800	-0.04(-0.10%)
Oct 29, 2024	41.33	41.47	41.12	41.27	2,360,270	-0.16(-0.39%)
Oct 28, 2024	41.09	41.47	41.06	41.43	979,543	+0.27(+0.66%)
Oct 25, 2024	41.57	41.61	41.15	41.16	1,765,884	-0.28(-0.68%)
Oct 24, 2024	41.69	41.74	41.13	41.44	2,100,642	-0.08(-0.19%)
Oct 23, 2024	41.66	41.77	41.31	41.52	2,359,110	-0.30(-0.72%)
Oct 22, 2024	41.75	41.85	41.52	41.82	1,306,053	+0.05(+0.12%)
Oct 21, 2024	41.94	42.17	41.73	41.77	1,386,612	-0.27(-0.64%)
Oct 18, 2024	41.98	42.12	41.84	42.04	1,070,149	+0.16(+0.38%)
Oct 17, 2024	41.89	41.95	41.75	41.88	1,428,556	+0.01(+0.02%)
Oct 16, 2024	41.53	41.87	41.53	41.87	1,642,653	+0.39(+0.94%)
Oct 15, 2024	41.45	41.53	41.27	41.48	1,326,183	-0.13(-0.31%)
Oct 14, 2024	41.54	41.72	41.49	41.61	1,212,945	+0.01(+0.02%)
Oct 11, 2024	41.40	41.75	41.40	41.60	1,576,230	+0.20(+0.48%)
Oct 10, 2024	41.11	41.43	41.04	41.40	839,355	+0.04(+0.10%)
Oct 09, 2024	41.09	41.38	41.06	41.36	1,705,581	+0.22(+0.53%)
Oct 08, 2024	41.38	41.38	41.05	41.14	2,761,698	-0.29(-0.70%)
Oct 07, 2024	41.62	41.62	41.19	41.43	1,371,062	-0.24(-0.58%)
Oct 04, 2024	41.36	41.69	41.36	41.67	2,289,373	+0.25(+0.60%)
Oct 03, 2024	41.38	41.48	41.13	41.42	3,424,455	-0.18(-0.43%)
Oct 02, 2024	41.71	41.87	41.49	41.60	1,557,190	-0.04(-0.10%)
Oct 01, 2024	41.56	41.72	41.32	41.64	3,591,645	+0.12(+0.29%)
Sep 30, 2024	41.45	41.56	41.17	41.52	2,472,705	+0.07(+0.17%)
Sep 27, 2024	41.77	41.78	41.42	41.45	2,191,911	-0.21(-0.50%)
Sep 26, 2024	41.55	41.81	41.55	41.66	1,037,016	+0.24(+0.58%)
Sep 25, 2024	41.71	41.71	41.38	41.42	2,062,922	-0.24(-0.58%)
Sep 24, 2024	41.57	41.71	41.45	41.66	1,962,044	+0.31(+0.75%)
Sep 23, 2024	41.28	41.45	41.17	41.35	1,548,463	+0.24(+0.58%)
Sep 20, 2024	40.99	41.16	40.82	41.11	887,544	-0.04(-0.10%)
Sep 19, 2024	41.26	41.26	40.78	41.15	2,236,502	+0.66(+1.63%)
Sep 18, 2024	40.78	41.01	40.46	40.49	1,543,861	-0.19(-0.47%)
Sep 17, 2024	40.91	40.95	40.57	40.68	1,540,338	-0.12(-0.29%)
Sep 16, 2024	40.76	40.84	40.48	40.80	1,498,990	+0.26(+0.64%)
Sep 13, 2024	40.56	40.72	40.45	40.54	848,640	+0.14(+0.35%)
Sep 12, 2024	40.15	40.44	39.97	40.40	1,375,500	+0.35(+0.87%)
Sep 11, 2024	39.61	40.05	39.22	40.05	3,081,479	+0.50(+1.26%)
Sep 10, 2024	39.66	39.66	39.20	39.55	1,502,992	-0.20(-0.50%)
Sep 09, 2024	39.60	39.85	39.60	39.75	1,724,460	+0.44(+1.12%)
Sep 06, 2024	39.83	40.04	39.08	39.31	2,416,797	-0.47(-1.18%)
Sep 05, 2024	40.03	40.15	39.74	39.78	1,690,072	-0.11(-0.28%)
Sep 04, 2024	39.67	40.09	39.65	39.89	3,693,777	+0.10(+0.25%)

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.