iShares MSCI Canada ETF (EWC) Historical Stock Data
52.81 ↓0.17 (-0.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EWC is up 0.17% a day on average. There have been 19 days where iShares MSCI Canada ETF closed green and 11 days where EWC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 53.12 | 52.81 | ↓$0.31 (-0.58%) | 52.67 | 53.18 | 2.02M |
| 2025-12-16 | 53.21 | 52.98 | ↓$0.23 (-0.43%) | 52.90 | 53.42 | 1.11M |
| 2025-12-15 | 54.18 | 53.80 | ↓$0.38 (-0.70%) | 53.65 | 54.20 | 1.28M |
| 2025-12-12 | 54.21 | 53.89 | ↓$0.32 (-0.59%) | 53.43 | 54.27 | 2.64M |
| 2025-12-11 | 53.79 | 54.08 | ↑$0.29 (0.54%) | 53.72 | 54.16 | 4.66M |
| 2025-12-10 | 52.92 | 53.72 | ↑$0.80 (1.51%) | 52.92 | 53.85 | 1.55M |
| 2025-12-09 | 52.86 | 53.07 | ↑$0.21 (0.40%) | 52.86 | 53.38 | 1.15M |
| 2025-12-08 | 53.33 | 52.95 | ↓$0.38 (-0.71%) | 52.93 | 53.36 | 0.96M |
| 2025-12-05 | 53.25 | 53.29 | ↑$0.04 (0.08%) | 53.16 | 53.48 | 2.12M |
| 2025-12-04 | 52.58 | 53.07 | ↑$0.49 (0.93%) | 52.56 | 53.15 | 2.64M |
| 2025-12-03 | 52.34 | 52.47 | ↑$0.13 (0.25%) | 52.21 | 52.55 | 0.96M |
| 2025-12-02 | 52.30 | 52.14 | ↓$0.16 (-0.31%) | 51.89 | 52.30 | 1.76M |
| 2025-12-01 | 52.52 | 52.18 | ↓$0.34 (-0.65%) | 52.15 | 52.67 | 1.38M |
| 2025-11-28 | 52.45 | 52.70 | ↑$0.25 (0.48%) | 52.35 | 52.76 | 0.91M |
| 2025-11-26 | 51.69 | 52.25 | ↑$0.56 (1.08%) | 51.69 | 52.32 | 1.63M |
| 2025-11-25 | 51.10 | 51.56 | ↑$0.46 (0.90%) | 50.95 | 51.61 | 2.36M |
| 2025-11-24 | 50.47 | 51.05 | ↑$0.58 (1.15%) | 50.30 | 51.11 | 1.90M |
| 2025-11-21 | 50.05 | 50.43 | ↑$0.38 (0.76%) | 49.74 | 50.54 | 1.99M |
| 2025-11-20 | 51.00 | 49.91 | ↓$1.09 (-2.14%) | 49.90 | 51.24 | 2.79M |
| 2025-11-19 | 50.49 | 50.62 | ↑$0.13 (0.26%) | 50.29 | 50.82 | 845.62K |
| 2025-11-18 | 50.08 | 50.53 | ↑$0.45 (0.90%) | 50.06 | 50.71 | 1.45M |
| 2025-11-17 | 50.74 | 50.34 | ↓$0.40 (-0.79%) | 50.12 | 50.93 | 1.26M |
| 2025-11-14 | 50.10 | 50.89 | ↑$0.79 (1.58%) | 50.01 | 50.93 | 1.18M |
| 2025-11-13 | 51.71 | 50.64 | ↓$1.07 (-2.07%) | 50.49 | 51.71 | 1.76M |
| 2025-11-12 | 51.13 | 51.75 | ↑$0.62 (1.21%) | 51.12 | 51.81 | 1.58M |
| 2025-11-11 | 50.86 | 51.04 | ↑$0.18 (0.35%) | 50.76 | 51.10 | 1.60M |
| 2025-11-10 | 50.59 | 50.89 | ↑$0.30 (0.59%) | 50.52 | 50.91 | 1.83M |
| 2025-11-07 | 49.67 | 50.10 | ↑$0.43 (0.87%) | 49.31 | 50.12 | 2.52M |
| 2025-11-06 | 50.12 | 49.75 | ↓$0.37 (-0.74%) | 49.66 | 50.26 | 1.62M |
| 2025-11-05 | 49.83 | 50.26 | ↑$0.43 (0.86%) | 49.81 | 50.36 | 1.66M |
Create an account or log in to view more rows.
$EWC called it
$EWC omg this is bullshit
$EWC man this will be good in coming weeks
$EWC Stair stepping nicely
$EWC this sell-off is meh.
$EWC not good
$EWC Buying again tomorrow.
$EWC is going to have a run next month
$EWC take what we can get
$EWC what a horse shit show!