UBS MSCI Canada UCITS ETF -CAD dis- Distribution - UB23.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	4,321	4,369.5	4,369.5	4,369.5	4,321	4,516
December 03, 2025	4,345	4,325	4,325	4,345	4,320.8	6,724
December 02, 2025	4,343	4,328.5	4,328.5	4,352	4,328.5	9,546
December 01, 2025	4,379.5	4,361.5	4,361.5	4,379.5	4,348	14,479
November 28, 2025	4,364	4,380.5	4,380.5	4,384	4,360	42,648
November 27, 2025	4,344.27	4,341	4,341	4,346	4,338.3	28,250
November 26, 2025	4,327	4,327	4,327	4,332.54	4,324	3,902
November 25, 2025	4,281	4,286	4,286	4,288	4,262	31,377
November 24, 2025	4,249	4,273.5	4,273.5	4,273.5	4,236	7,577
November 21, 2025	4,206	4,206.5	4,206.5	4,217	4,196	7,077
November 20, 2025	4,285	4,267.5	4,267.5	4,300	4,267.5	39,859
November 19, 2025	4,228.68	4,244.5	4,244.5	4,265.7	4,228.68	1,373
November 18, 2025	4,181	4,219.5	4,219.5	4,219.5	4,177	19,302
November 17, 2025	4,266	4,240.5	4,240.5	4,266	4,237	21,140
November 14, 2025	4,217	4,242	4,242	4,242	4,179	10,115
November 13, 2025	4,339	4,261.5	4,261.5	4,339	4,261.5	2,819
November 12, 2025	4,287	4,318	4,318	4,318	4,287	819
November 11, 2025	4,254	4,248	4,248	4,260	4,248	6,550
November 10, 2025	4,219	4,226.5	4,226.5	4,239	4,219	19,998
November 07, 2025	4,184	4,128	4,128	4,190	4,126.6	22,120
November 06, 2025	4,229	4,183	4,183	4,230	4,183	21,187
November 05, 2025	4,197	4,224.5	4,224.5	4,227.3	4,197	5,375
November 04, 2025	4,210	4,223.5	4,223.5	4,232	4,198	19,322
November 03, 2025	4,249	4,211.5	4,211.5	4,254	4,211.5	3,632
October 31, 2025	4,233	4,237	4,237	4,260	4,232.59	3,280
October 30, 2025	4,238	4,258.5	4,258.5	4,258.5	4,233	15,218
October 29, 2025	4,274	4,260	4,260	4,285	4,256	16,075
October 28, 2025	4,184	4,250	4,250	4,252	4,184	5,585
October 27, 2025	4,195	4,184	4,184	4,203	4,175	3,228
October 24, 2025	4,170	4,201	4,201	4,203	4,170	2,310
October 23, 2025	4,149	4,172	4,172	4,183	4,149	24,622
October 22, 2025	4,136	4,121	4,121	4,136	4,113	9,146
October 21, 2025	4,148	4,105	4,105	4,148	4,105	61,702
October 20, 2025	4,129	4,159	4,159	4,159	4,122.74	14,530
October 17, 2025	4,104	4,109	4,109	4,135	4,100	22,171
October 16, 2025	4,188	4,186.5	4,186.5	4,200	4,184.4	13,592
October 15, 2025	4,193	4,204	4,204	4,220	4,192	33,586
October 14, 2025	4,137	4,169.5	4,169.5	4,169.5	4,113	94,879
October 13, 2025	4,149	4,172	4,172	4,172	4,149	16,671
October 10, 2025	4,180.73	4,137	4,137	4,211	4,137	7,030
October 09, 2025	4,214	4,191.5	4,191.5	4,219	4,186	24,602
October 08, 2025	4,186	4,192	4,192	4,197	4,178	7,053
October 07, 2025	4,185.68	4,185.5	4,185.5	4,207	4,185.5	3,186
October 06, 2025	4,201	4,199.5	4,199.5	4,215	4,192	13,893
October 03, 2025	4,149	4,172.5	4,172.5	4,172.5	4,144	9,091
October 02, 2025	4,128	4,120.5	4,120.5	4,145	4,120.5	12,619
October 01, 2025	4,113	4,135.5	4,135.5	4,135.5	4,113	11,269
September 30, 2025	4,131	4,108.5	4,108.5	4,136	4,108.5	4,070
September 29, 2025	4,115	4,125	4,128	4,128	4,113	29,567
September 26, 2025	4,121	4,108.5	4,108.5	4,122	4,107	24,933
September 25, 2025	4,108.57	4,120	4,120	4,121	4,093	37,465
September 24, 2025	4,123	4,133	4,133	4,150	4,123	7,233
September 23, 2025	4,134	4,144	4,144	4,155	4,134	12,797
September 22, 2025	4,136	4,136	4,136	4,136	4,125	4,644
September 19, 2025	4,089	4,120.5	4,120.5	4,122	4,086	19,571
September 18, 2025	4,036	4,065.5	4,065.5	4,067	4,036	10,856
September 17, 2025	4,031	4,038	4,038	4,040.7	4,028	2,852
September 16, 2025	4,049	4,023	4,023	4,049	4,023	19,863
September 15, 2025	4,024	4,033	4,033	4,033	4,016.8	506
September 12, 2025	4,045	4,024.5	4,024.5	4,046.06	4,024.5	981

UBS MSCI Canada UCITS ETF -CAD dis- Distribution (UB23.L) LSE