Canada markets open in 9 hours 28 minutes

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

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
15.40+0.66 (+4.51%)
At close: 4:21PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 01, 202114.8415.5814.7415.4015.406,413
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
Nov. 17, 20206.957.016.956.906.906,020
Nov. 16, 20207.007.046.976.996.992,072
Nov. 13, 20206.926.926.926.986.9891
Nov. 12, 20206.906.946.836.886.8810,386
Nov. 11, 20207.507.506.706.736.732,665
Nov. 10, 20206.706.926.446.536.533,918
Nov. 09, 20207.418.076.627.247.2414,900
Nov. 06, 20207.217.247.057.167.161,662
Nov. 05, 20206.947.186.867.047.048,322
Nov. 04, 20206.866.866.766.816.81612
Nov. 03, 20206.436.506.436.506.503,205
Nov. 02, 20206.456.456.456.366.3676
Oct. 30, 20206.206.206.196.256.25821
Oct. 29, 20206.086.456.066.316.31139
Oct. 28, 20206.356.356.356.356.353,935
Oct. 27, 20206.466.466.466.466.46-
Oct. 26, 20206.496.516.496.406.40309
Oct. 23, 20206.506.506.506.506.50-
Oct. 22, 20206.476.476.476.476.47-
Oct. 21, 20206.326.656.326.466.46229
Oct. 20, 20206.696.706.626.526.521,103
Oct. 19, 20206.616.616.356.636.63351
Oct. 16, 20206.656.826.406.626.621,523
Oct. 15, 20206.496.536.496.516.512,107
Oct. 14, 20206.666.666.596.666.6697
Oct. 13, 20206.666.686.616.736.7314,548
Oct. 12, 20206.856.856.836.686.6817
Oct. 09, 20206.696.716.616.706.703,857
Oct. 08, 20206.266.596.266.536.5329
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...