Canada markets open in 2 hours 51 minutes

The Medical Cannabis and Wellness UCITS ETF - Accumulating (CBDX.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
15.00+0.00 (+0.03%)
As of 11:00AM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr. 13, 202115.0715.0714.5515.0015.00173
Apr. 12, 2021------
Apr. 09, 20211,117.001,174.721,097.791,116.101,116.1012,996
Apr. 08, 20211,093.001,106.801,061.661,104.601,104.606,345
Apr. 07, 20211,120.801,197.371,080.361,099.601,099.6017,065
Apr. 06, 20211,112.201,393.141,091.871,108.601,108.6011,406
Apr. 01, 20211,139.801,393.341,097.001,109.301,109.303,508
Mar. 31, 20211,095.801,095.801,070.061,100.101,100.103,201
Mar. 30, 20211,057.001,153.081,037.451,072.501,072.503,261
Mar. 29, 20211,090.001,122.311,060.151,063.701,063.705,679
Mar. 26, 20211,104.401,122.311,091.491,113.401,113.4015,013
Mar. 25, 20211,098.801,127.631,062.521,100.801,100.8022,464
Mar. 24, 20211,104.401,197.411,094.841,100.001,100.0025,027
Mar. 23, 20211,149.601,197.411,081.481,140.001,140.0012,323
Mar. 22, 20211,141.001,198.281,124.321,141.901,141.906,180
Mar. 19, 20211,097.801,131.401,081.601,123.401,123.407,329
Mar. 18, 202111.2811.6410.3311.2611.2615,489
Mar. 17, 202111.4612.2311.1011.1711.1715,213
Mar. 16, 202111.7611.928.8111.3011.3013,212
Mar. 15, 202111.4111.528.8111.4511.4524,343
Mar. 12, 202110.7810.9410.6110.9410.9428,878
Mar. 11, 202110.6210.779.1310.7710.7710,990
Mar. 10, 202110.5810.8610.4610.6310.6323,421
Mar. 09, 202110.2010.5010.0810.5210.525,210
Mar. 08, 20219.7410.369.2810.2410.2428,611
Mar. 05, 20219.9010.039.429.449.4421,729
Mar. 04, 202110.5910.639.7510.2810.2812,477
Mar. 03, 202111.2011.3210.6710.9910.9912,554
Mar. 02, 202111.1411.4811.0011.5111.5115,508
Mar. 01, 202110.9811.1110.7611.0511.059,100
Feb. 26, 202110.5010.7810.3910.5710.5716,747
Feb. 25, 202111.0511.3710.6510.6810.6817,526
Feb. 24, 202111.3011.4210.1011.2811.288,729
Feb. 23, 202111.3311.609.8710.7910.7923,511
Feb. 22, 202111.7012.2111.3611.5911.5916,582
Feb. 19, 202111.4211.7610.9811.6611.669,044
Feb. 18, 202111.7212.0811.2411.4011.4014,385
Feb. 17, 202111.8812.1711.5511.6511.659,593
Feb. 16, 202112.0712.2611.7211.9311.9341,661
Feb. 15, 202112.0712.2210.9212.0612.0615,795
Feb. 12, 202112.0012.0010.6911.8811.8849,473
Feb. 11, 202112.7413.0011.9612.0512.0539,257
Feb. 10, 202112.1113.5011.9112.2912.2933,605
Feb. 09, 202111.7812.4011.0312.0512.0545,084
Feb. 08, 202111.7811.9411.0811.7811.7832,984
Feb. 05, 202111.5911.7111.1511.3711.3712,886
Feb. 04, 202111.5011.6710.9111.3611.3624,681
Feb. 03, 202110.0211.409.8511.0411.0467,715
Feb. 02, 20219.8510.209.359.939.9317,624
Feb. 01, 20219.429.729.039.569.566,895
Jan. 29, 20219.539.729.459.639.632,916
Jan. 28, 20219.399.649.109.459.4517,559
Jan. 27, 20219.849.939.629.879.8717,170
Jan. 26, 20219.769.919.359.909.9017,092
Jan. 25, 202110.0810.139.749.659.6533,685
Jan. 22, 20219.759.989.729.749.7415,260
Jan. 21, 20219.9410.159.369.609.6014,803
Jan. 20, 20219.9110.229.899.979.9713,191
Jan. 19, 202110.0710.329.929.929.9240,966
Jan. 18, 202110.0110.2910.0010.0610.0666,611
Jan. 15, 20219.9410.079.659.839.8316,628
Jan. 14, 20219.579.849.539.779.7726,071
Jan. 13, 20219.529.719.479.519.517,094
Jan. 12, 20219.549.618.719.529.5218,666
Jan. 11, 20219.159.498.239.549.549,668
Jan. 08, 20219.239.439.009.109.1020,010
Jan. 07, 20219.079.419.059.329.3265,685
Jan. 06, 20218.399.048.399.029.0213,947
Jan. 05, 20218.338.418.318.448.4411,681
Jan. 04, 20218.338.358.198.228.2212,488
Dec. 31, 20208.428.428.428.418.41167
Dec. 30, 20208.008.417.828.288.283,441
Dec. 29, 20208.548.658.188.248.2412,454
Dec. 24, 20208.578.578.578.468.46342
Dec. 23, 20208.578.748.428.478.4731,497
Dec. 22, 20208.418.548.388.498.4930,398
Dec. 21, 20208.148.337.968.308.309,072
Dec. 18, 20208.158.267.968.208.203,637
Dec. 17, 20207.907.997.897.837.835,874
Dec. 16, 20207.827.927.727.917.9113,322
Dec. 15, 20207.837.927.397.667.6616,922
Dec. 14, 20207.898.027.738.038.036,179
Dec. 11, 20207.807.927.787.817.815,091
Dec. 10, 20207.487.527.477.577.5710,328
Dec. 09, 20207.617.717.547.547.5410,254
Dec. 08, 20207.587.677.437.557.559,764
Dec. 07, 20207.747.807.667.637.636,854
Dec. 04, 20207.517.687.517.567.5610,110
Dec. 03, 20207.557.737.487.517.5111,170
Dec. 02, 20207.517.587.497.567.562,338
Dec. 01, 20207.777.947.557.557.552,562
Nov. 30, 20207.497.697.457.537.5311,562
Nov. 27, 20207.487.507.427.487.483,250
Nov. 26, 20207.497.617.437.487.483,466
Nov. 25, 20207.417.567.327.387.3821,692
Nov. 24, 20207.257.437.257.387.383,335
Nov. 23, 20207.107.347.097.157.1511,022
Nov. 20, 20207.117.347.117.147.144,853
Nov. 19, 20207.057.207.057.077.072,559
Nov. 18, 20206.957.186.956.996.995,474
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...