iShares MSCI Canada ETF (EWC) — Historique des cours

Au 2026-08-24 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-08-24	62.01	62.28	61.88	62.12	-0.38%	1,356,607
2026-08-21	62.29	62.59	62.13	62.36	+0.96%	1,026,300
2026-08-20	61.74	62.09	61.61	61.77	-0.10%	846,200
2026-08-19	62.15	62.42	61.73	61.83	+0.41%	2,537,200
2026-08-18	62.05	62.14	61.45	61.58	-0.96%	2,808,400
2026-08-17	62.17	62.55	62.13	62.18	-0.08%	5,876,900
2026-08-14	62.28	62.47	62.06	62.23	+0.21%	522,700
2026-08-13	61.90	62.10	61.65	62.10	+0.53%	1,207,800
2026-08-12	61.83	61.84	61.60	61.77	+0.42%	754,100
2026-08-11	61.61	61.85	61.48	61.51	+0.02%	2,294,800
2026-08-10	61.20	61.61	61.10	61.50	+0.33%	1,013,700
2026-08-07	61.16	61.32	61.03	61.30	+0.99%	744,600
2026-08-06	60.70	60.95	60.42	60.70	-0.13%	1,532,900
2026-08-05	60.96	61.20	60.75	60.78	+1.30%	1,777,300
2026-08-04	59.88	60.07	59.55	60.00	+0.59%	3,577,700
2026-08-03	59.49	59.71	59.28	59.65	+0.44%	3,049,400
2026-07-31	59.63	59.75	59.12	59.39	-0.67%	1,343,700
2026-07-30	59.67	59.82	59.26	59.79	+0.84%	1,205,100
2026-07-29	59.86	60.07	59.12	59.29	-0.92%	1,610,900
2026-07-28	59.43	59.94	59.19	59.84	+0.76%	715,100
2026-07-27	59.33	59.47	59.01	59.39	+0.54%	844,400
2026-07-24	58.90	59.28	58.81	59.07	+0.43%	1,265,200
2026-07-23	58.88	59.01	58.60	58.82	-0.78%	1,116,100
2026-07-22	59.25	59.69	59.17	59.28	+0.39%	4,279,100
2026-07-21	58.62	59.05	58.52	59.05	+0.73%	1,002,100
2026-07-20	59.36	59.55	58.61	58.62	-1.40%	2,012,300
2026-07-17	59.22	59.57	58.97	59.45	+0.10%	2,154,400
2026-07-16	59.37	59.61	59.17	59.39	-0.17%	1,539,100
2026-07-15	59.26	59.61	59.13	59.49	+0.52%	693,400
2026-07-14	59.00	59.48	59.00	59.18	+0.77%	1,081,100
2026-07-13	58.74	59.00	58.53	58.73	+0.14%	960,400
2026-07-10	58.47	58.81	58.28	58.65	+0.46%	631,600
2026-07-09	58.07	58.50	58.05	58.38	+0.71%	746,800
2026-07-08	58.11	58.18	57.39	57.97	-0.67%	1,063,700
2026-07-07	58.24	58.55	58.03	58.36	+0.52%	1,018,800
2026-07-06	58.05	58.22	57.69	58.06	+0.50%	1,707,200
2026-07-02	57.86	58.09	57.37	57.77	+0.17%	2,035,800
2026-07-01	57.44	58.19	57.42	57.67	+0.05%	2,516,300
2026-06-30	57.49	57.71	57.29	57.64	+0.26%	2,355,100
2026-06-29	57.81	57.89	57.39	57.49	-0.54%	1,363,400
2026-06-26	57.59	58.05	57.52	57.80	+0.31%	863,300
2026-06-25	57.68	58.02	57.48	57.62	+0.58%	2,090,600
2026-06-24	57.23	57.47	57.01	57.29	-0.66%	1,535,600
2026-06-23	57.27	57.87	57.03	57.67	-0.38%	1,468,200
2026-06-22	57.50	58.01	57.50	57.89	+0.03%	869,100
2026-06-18	58.39	58.39	57.77	57.87	-0.55%	1,537,700
2026-06-17	59.08	59.31	58.09	58.19	-1.56%	2,477,700
2026-06-16	59.06	59.20	58.88	59.11	+0.31%	1,220,658
2026-06-15	59.10	59.20	58.78	58.93	+0.29%	1,533,469
2026-06-12	58.60	59.09	58.45	58.76	+0.46%	2,184,300
2026-06-11	57.91	58.60	57.70	58.49	+1.35%	3,632,500
2026-06-10	57.75	58.19	57.67	57.71	-0.55%	2,238,800
2026-06-09	58.49	58.59	57.26	58.03	-0.05%	2,151,300
2026-06-08	58.41	58.65	57.94	58.06	+0.05%	1,022,500
2026-06-05	59.03	59.10	57.90	58.03	-2.34%	1,624,100
2026-06-04	58.75	59.52	58.75	59.42	+1.33%	1,273,300
2026-06-03	59.36	59.38	58.61	58.64	-1.38%	2,443,200
2026-06-02	58.76	59.48	58.76	59.46	+1.28%	1,309,700
2026-06-01	58.63	58.89	58.31	58.71	-0.17%	2,156,300
2026-05-29	58.62	58.90	58.37	58.81	+0.39%	2,357,700
2026-05-28	58.16	58.66	57.90	58.58	+0.55%	3,423,300
2026-05-27	58.39	58.56	58.20	58.26	-0.75%	1,534,100
2026-05-26	58.87	58.97	58.49	58.70	+0.32%	1,593,200
2026-05-22	58.73	58.81	58.41	58.51	-0.12%	1,147,400
2026-05-21	57.87	58.78	57.84	58.58	+0.51%	1,853,200
2026-05-20	57.49	58.41	57.49	58.28	+1.37%	1,898,200
2026-05-19	57.46	57.95	57.37	57.49	-0.12%	1,697,600
2026-05-18	57.43	57.78	57.32	57.56	+0.21%	4,457,400
2026-05-15	57.49	57.54	57.09	57.44	-1.25%	1,232,000
2026-05-14	57.87	58.23	57.68	58.17	+0.74%	1,811,300
2026-05-13	58.09	58.22	57.57	57.74	-0.91%	3,443,000
2026-05-12	57.95	58.31	57.61	58.27	+0.22%	885,600
2026-05-11	58.19	58.55	58.10	58.14	+0.09%	991,100
2026-05-08	57.99	58.15	57.79	58.09	+0.47%	1,241,600
2026-05-07	58.45	58.47	57.72	57.82	-0.67%	1,163,200
2026-05-06	58.35	58.39	58.09	58.21	+0.88%	2,457,500
2026-05-05	58.06	58.15	57.66	57.70	-0.33%	1,855,800
2026-05-04	58.16	58.45	57.86	57.89	-0.87%	1,705,200
2026-05-01	58.77	58.80	58.38	58.40	-0.34%	2,303,900
2026-04-30	57.25	58.64	57.25	58.60	+2.84%	11,703,200
2026-04-29	57.33	57.33	56.82	56.98	-0.84%	1,722,000
2026-04-28	57.68	57.91	57.37	57.46	-0.90%	2,458,800
2026-04-27	58.02	58.21	57.89	57.98	+0.07%	1,157,200
2026-04-24	57.86	58.04	57.59	57.94	+0.17%	1,626,100
2026-04-23	57.80	58.06	57.29	57.84	-0.26%	1,769,700
2026-04-22	58.21	58.35	57.90	57.99	+0.29%	1,234,000
2026-04-21	58.79	58.89	57.80	57.82	-1.62%	1,148,000
2026-04-20	58.41	58.80	58.37	58.77	+0.43%	1,079,200
2026-04-17	58.44	58.72	58.19	58.52	+0.91%	1,653,200
2026-04-16	58.21	58.39	57.89	57.99	-0.09%	1,397,000
2026-04-15	57.75	58.15	57.63	58.04	+0.59%	1,157,200
2026-04-14	57.56	57.73	57.34	57.70	+0.77%	1,442,700
2026-04-13	56.64	57.31	56.54	57.26	+0.88%	945,300
2026-04-10	56.77	57.00	56.65	56.76	+0.57%	1,642,200
2026-04-09	56.59	56.88	56.36	56.44	-0.35%	1,160,300
2026-04-08	56.98	56.98	56.29	56.64	+1.65%	1,965,300
2026-04-07	55.30	55.74	55.11	55.72	+0.41%	1,747,500
2026-04-06	55.34	55.62	55.26	55.49	+0.31%	736,500
2026-04-02	54.39	55.41	54.32	55.32	+0.25%	1,714,800
2026-04-01	55.14	55.42	54.95	55.18	+0.71%	3,658,900
2026-03-31	53.95	54.85	53.87	54.79	+2.56%	4,498,100
2026-03-30	53.99	54.24	53.17	53.42	-0.39%	2,771,600
2026-03-27	53.49	53.96	53.38	53.63	-0.15%	2,354,200
2026-03-26	54.06	54.80	53.67	53.71	-1.68%	2,290,600
2026-03-25	54.71	54.87	54.18	54.63	+1.02%	2,622,200
2026-03-24	53.68	54.46	53.51	54.08	-0.26%	2,634,300
2026-03-23	53.70	54.58	53.51	54.22	+1.90%	4,462,500
2026-03-20	54.05	54.09	52.97	53.21	-1.65%	2,996,700
2026-03-19	53.91	54.35	53.70	54.10	-1.30%	4,820,300
2026-03-18	55.44	55.50	54.79	54.81	-1.95%	1,990,900
2026-03-17	56.10	56.48	55.82	55.90	+0.09%	2,919,900
2026-03-16	55.40	55.98	55.40	55.85	+1.49%	4,001,500
2026-03-13	55.90	56.02	54.92	55.03	-1.47%	4,377,300
2026-03-12	56.24	56.41	55.80	55.85	-1.12%	4,447,500
2026-03-11	56.40	56.79	56.20	56.48	-0.39%	2,238,600
2026-03-10	56.63	57.19	56.53	56.70	+0.16%	3,775,500
2026-03-09	55.91	56.72	55.22	56.61	+0.46%	5,194,100
2026-03-06	56.23	56.63	55.76	56.35	-0.98%	3,689,700
2026-03-05	57.00	57.40	56.30	56.91	-0.97%	6,363,900
2026-03-04	57.22	57.59	56.96	57.47	+0.70%	4,309,600
2026-03-03	57.01	57.25	55.67	57.07	-1.87%	5,326,600
2026-03-02	57.55	58.17	57.38	58.16	+0.31%	2,892,500
2026-02-27	57.95	58.78	57.80	57.98	-0.29%	3,078,100
2026-02-26	57.46	58.15	57.30	58.15	+0.97%	2,406,200
2026-02-25	57.45	57.76	57.21	57.59	+0.77%	1,607,300
2026-02-24	56.72	57.23	56.57	57.15	+0.35%	1,894,100
2026-02-23	57.15	57.52	56.60	56.95	-0.37%	2,425,600
2026-02-20	56.76	57.18	56.65	57.16	+0.72%	2,264,400
2026-02-19	56.29	56.76	56.13	56.75	+0.51%	1,631,000
2026-02-18	55.95	56.69	55.95	56.46	+1.07%	2,193,200
2026-02-17	55.66	55.99	55.09	55.86	-0.55%	2,349,300
2026-02-13	55.45	56.22	55.12	56.17	+1.65%	2,931,100
2026-02-12	56.67	56.76	55.17	55.26	-2.33%	2,426,300
2026-02-11	57.34	57.40	56.07	56.58	-0.25%	3,187,300
2026-02-10	56.48	56.87	56.40	56.72	+0.80%	3,400,700
2026-02-09	55.37	56.30	55.37	56.27	+2.29%	3,242,600
2026-02-06	54.65	55.14	54.65	55.01	+1.61%	2,316,400
2026-02-05	54.48	54.94	54.04	54.14	-1.58%	2,210,100
2026-02-04	55.04	55.10	54.47	55.01	+0.31%	4,925,600
2026-02-03	54.84	55.08	54.29	54.84	+0.53%	2,197,400
2026-02-02	54.03	54.74	53.96	54.55	+0.53%	5,706,200
2026-01-30	55.64	56.42	53.96	54.26	-4.02%	8,028,200
2026-01-29	56.95	57.05	55.70	56.53	+0.32%	4,186,600
2026-01-28	56.45	56.64	55.88	56.35	+0.30%	3,771,200
2026-01-27	55.93	56.20	55.80	56.18	+0.88%	3,804,500
2026-01-26	56.19	56.27	55.62	55.69	-0.14%	2,813,900
2026-01-23	55.41	55.82	55.23	55.77	+1.03%	2,167,600
2026-01-22	55.24	55.51	54.96	55.20	+0.33%	2,261,500
2026-01-21	55.20	55.37	54.72	55.02	+0.49%	3,257,900
2026-01-20	55.16	55.36	54.68	54.75	-0.69%	3,145,000
2026-01-16	55.27	55.29	54.92	55.13	-0.16%	1,347,900
2026-01-15	55.04	55.38	54.99	55.22	+0.07%	1,409,300
2026-01-14	55.20	55.20	54.81	55.18	+0.11%	1,577,100
2026-01-13	55.29	55.29	54.98	55.12	+0.05%	1,233,600
2026-01-12	54.88	55.16	54.73	55.09	+0.84%	1,594,800
2026-01-09	54.44	54.83	54.43	54.63	+0.31%	1,650,000
2026-01-08	53.91	54.47	53.82	54.46	+0.83%	2,653,800
2026-01-07	54.47	54.47	53.93	54.01	-1.17%	2,830,700
2026-01-06	54.64	54.79	54.34	54.65	+0.11%	3,358,700
2026-01-05	54.27	54.77	54.21	54.59	+0.74%	2,625,500
2026-01-02	54.09	54.20	53.80	54.19	+0.48%	4,376,500
2025-12-31	54.26	54.30	53.90	53.93	-0.68%	2,216,500
2025-12-30	54.48	54.58	54.27	54.30	-0.06%	1,074,900
2025-12-29	54.41	54.66	54.24	54.33	-0.86%	3,773,500
2025-12-26	54.64	54.80	54.59	54.80	+0.37%	972,300
2025-12-24	54.62	54.70	54.40	54.60	+0.11%	706,900
2025-12-23	54.42	54.56	54.29	54.54	+0.68%	1,525,700
2025-12-22	54.06	54.34	53.83	54.17	+0.91%	1,661,100
2025-12-19	53.43	53.92	53.37	53.68	+0.86%	2,599,100
2025-12-18	53.11	53.59	53.05	53.22	+0.78%	1,596,200
2025-12-17	53.12	53.18	52.67	52.81	-0.32%	2,053,900
2025-12-16	53.21	53.44	52.90	52.98	-1.52%	1,112,400
2025-12-15	54.18	54.20	53.65	53.80	-0.17%	1,284,200
2025-12-12	54.21	54.32	53.43	53.89	-0.35%	2,728,900
2025-12-11	53.79	54.16	53.72	54.08	+0.67%	4,691,200
2025-12-10	52.92	53.85	52.92	53.72	+1.22%	1,552,000
2025-12-09	52.86	53.38	52.86	53.07	+0.23%	1,208,000
2025-12-08	53.33	53.36	52.93	52.95	-0.64%	962,600
2025-12-05	53.25	53.48	53.15	53.29	+0.41%	2,119,900
2025-12-04	52.58	53.15	52.56	53.07	+1.14%	3,088,200
2025-12-03	52.34	52.55	52.21	52.47	+0.63%	1,114,500
2025-12-02	52.30	52.30	51.89	52.14	-0.08%	2,417,000
2025-12-01	52.52	52.67	52.15	52.18	-0.99%	1,407,500
2025-11-28	52.45	52.76	52.34	52.70	+0.86%	910,400
2025-11-26	51.69	52.32	51.69	52.25	+1.34%	1,654,700
2025-11-25	51.10	51.61	50.95	51.56	+1.00%	2,359,600
2025-11-24	50.47	51.11	50.30	51.05	+1.23%	1,904,200
2025-11-21	50.05	50.54	49.74	50.43	+1.04%	2,057,100
2025-11-20	51.00	51.25	49.89	49.91	-1.40%	2,789,200
2025-11-19	50.49	50.82	50.28	50.62	+0.18%	884,200
2025-11-18	50.08	50.72	50.06	50.53	+0.38%	1,606,700
2025-11-17	50.74	50.93	50.12	50.34	-1.08%	1,283,800
2025-11-14	50.10	50.93	50.01	50.89	+0.49%	1,210,200
2025-11-13	51.71	51.71	50.49	50.64	-2.14%	1,986,700
2025-11-12	51.13	51.81	51.12	51.75	+1.39%	1,621,000
2025-11-11	50.86	51.10	50.75	51.04	+0.29%	1,657,200
2025-11-10	50.59	50.91	50.52	50.89	+1.58%	1,826,000
2025-11-07	49.67	50.12	49.31	50.10	+0.70%	2,529,000
2025-11-06	50.12	50.26	49.65	49.75	-1.01%	1,660,500
2025-11-05	49.83	50.36	49.81	50.26	+1.09%	1,657,200
2025-11-04	49.97	50.16	49.66	49.72	-1.87%	2,941,000
2025-11-03	50.64	50.70	50.16	50.67	-0.14%	969,200
2025-10-31	50.62	50.84	50.49	50.74	+0.14%	1,697,500
2025-10-30	50.52	50.90	50.45	50.67	-0.16%	1,133,200
2025-10-29	51.49	51.49	50.58	50.75	-1.28%	1,883,000
2025-10-28	50.85	51.41	50.85	51.41	+1.22%	3,631,400
2025-10-27	50.88	50.99	50.48	50.79	-0.10%	1,638,900
2025-10-24	50.58	50.87	50.57	50.84	+0.51%	2,068,700
2025-10-23	50.37	50.69	50.37	50.58	+0.76%	816,200
2025-10-22	49.85	50.31	49.85	50.20	+0.42%	1,526,300
2025-10-21	50.29	50.29	49.87	49.99	-1.44%	1,080,400
2025-10-20	50.55	50.77	50.55	50.72	+0.88%	2,120,500
2025-10-17	50.33	50.52	50.01	50.28	-0.67%	1,436,000
2025-10-16	51.13	51.23	50.46	50.62	-0.67%	1,046,400
2025-10-15	50.80	51.25	50.64	50.96	+0.85%	1,135,300
2025-10-14	49.81	50.75	49.74	50.53	-0.12%	2,093,500
2025-10-13	50.29	50.63	50.23	50.59	+1.46%	1,043,500
2025-10-10	50.59	50.83	49.86	49.86	-1.33%	1,845,800
2025-10-09	51.24	51.28	50.41	50.53	-1.19%	1,166,700
2025-10-08	51.16	51.21	50.94	51.14	+0.39%	822,200
2025-10-07	51.27	51.40	50.87	50.94	-0.70%	1,035,700
2025-10-06	51.48	51.49	51.14	51.30	+0.12%	943,500
2025-10-03	50.69	51.26	50.69	51.24	+1.28%	2,837,100
2025-10-02	50.70	50.72	50.13	50.59	+0.04%	1,106,600
2025-10-01	50.49	50.80	50.49	50.57	+0.04%	2,118,800
2025-09-30	50.39	50.63	50.18	50.55	+0.18%	1,202,300
2025-09-29	50.27	50.49	50.27	50.46	+0.88%	1,888,600
2025-09-26	50.08	50.26	49.98	50.02	-0.06%	1,113,400
2025-09-25	49.98	50.11	49.76	50.05	-0.38%	1,663,600
2025-09-24	50.53	50.74	50.23	50.24	-0.57%	1,323,300
2025-09-23	51.10	51.10	50.52	50.53	-0.69%	3,459,100
2025-09-22	50.70	50.95	50.62	50.88	+0.30%	1,980,700
2025-09-19	50.23	50.83	50.13	50.73	+1.10%	2,622,600
2025-09-18	50.09	50.24	49.86	50.18	+0.40%	1,946,800
2025-09-17	49.97	50.36	49.72	49.98	-0.20%	1,265,000
2025-09-16	50.18	50.30	49.88	50.08	-0.10%	1,384,000
2025-09-15	49.81	50.14	49.60	50.13	+1.07%	1,550,600
2025-09-12	49.78	49.85	49.55	49.60	-0.64%	1,426,000
2025-09-11	49.44	49.92	49.39	49.92	+1.01%	1,453,500
2025-09-10	49.33	49.57	49.29	49.42	+0.30%	1,379,300
2025-09-09	49.40	49.49	49.23	49.27	-0.06%	1,609,900
2025-09-08	49.51	49.51	49.03	49.30	+0.26%	1,265,100
2025-09-05	49.34	49.50	48.94	49.17	+0.10%	1,365,600
2025-09-04	48.91	49.12	48.74	49.12	+0.51%	1,522,800
2025-09-03	48.62	48.93	48.62	48.87	+0.58%	3,173,000
2025-09-02	48.45	48.65	48.14	48.59	-0.41%	2,831,700
2025-08-29	48.40	48.84	48.39	48.79	+0.68%	2,339,300
2025-08-28	48.59	48.59	48.26	48.46	+0.19%	3,048,700
2025-08-27	47.97	48.40	47.97	48.37	+0.73%	1,098,000
2025-08-26	47.55	48.04	47.55	48.02	+0.99%	2,748,500

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Nov (+3.97%). Pire mois : Juin (-1.86%). Sur 6 ans de données quotidiennes (2021–2026).

Janv+2.31%
Févr+0.44%
Mars+0.92%
Avr-0.15%
Mai+1.51%
Juin-1.86%
Juil+2.92%
Août+1.64%
Sept-0.56%
Oct+1.09%
Nov+3.97%
Déc-0.62%

FAQ · à partir des données de cours actuelles · au 2026-08-24

Réponses rapides

Quel est le dernier cours de clôture de iShares MSCI Canada ETF (EWC) ?

62.12 le 2026-08-24, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de EWC ?

Plus haut à 62.59 et plus bas à 47.55 sur les 52 dernières semaines, au 2026-08-24.

Quel est historiquement le mois le plus fort et le plus faible de iShares MSCI Canada ETF ?

Historiquement, le mois le plus fort de EWC a été Nov (moyenne +3.97%) et le plus faible Juin (moyenne -1.86%), sur 6 ans de données quotidiennes (2021–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

6 ans (2021–2026), calculés à partir de 1237 bougies quotidiennes du data lake Closelook.