UBS MSCI Canada UCITS ETF hGBP acc Capitalisation - UC87.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,868.88	2,868	2,868	2,868.88	2,866.16	74
September 25, 2025	2,870.91	2,859.5	2,859.5	2,870.91	2,858.84	1,551
September 24, 2025	2,880.13	2,882	2,882	2,886.84	2,880.13	462
September 23, 2025	2,889.4	2,891	2,891	2,895.84	2,889.4	31
September 22, 2025	2,876.27	2,879.5	2,879.5	2,879.5	2,872.24	31
September 19, 2025	2,844	2,856	2,856	2,858.84	2,844	7,057
September 18, 2025	2,829.54	2,838.5	2,838.5	2,839.76	2,829	11,624
September 17, 2025	2,826	2,831.5	2,831.5	2,834.84	2,826	1,313
September 16, 2025	2,830	2,819.5	2,819.5	2,830	2,819.5	15,832
September 15, 2025	2,823.84	2,824	2,824	2,824	2,823.84	8
September 12, 2025	2,832.76	2,820	2,820	2,832.76	2,820	272
September 11, 2025	2,812	2,828.5	2,828.5	2,828.5	2,812	1,897
September 10, 2025	2,809.16	2,806	2,806	2,812.92	2,806	302
September 09, 2025	2,804.52	2,803	2,803	2,804.52	2,798.92	311
September 08, 2025	2,804.24	2,792	2,792	2,804.24	2,781.24	13
September 05, 2025	2,790.24	2,786.5	2,786.5	2,801	2,785.59	1,920
September 04, 2025	2,773.6	2,776.5	2,776.5	2,778	2,769.84	11,839
September 03, 2025	2,744.76	2,765	2,765	2,768	2,744.76	3,072
September 02, 2025	2,758.7	2,742	2,742	2,758.7	2,732	6,021
September 01, 2025	2,753.47	2,755.5	2,755.5	2,755.87	2,752.24	852
August 29, 2025	2,733	2,740	2,740	2,740	2,733	10,903
August 28, 2025	2,736.89	2,731	2,731	2,740.84	2,731	3,855
August 27, 2025	2,732.76	2,734	2,734	2,734.76	2,732.76	314
August 26, 2025	2,699	2,713	2,713	2,716.84	2,699	837
August 22, 2025	2,707	2,727	2,727	2,727	2,707	1,230
August 21, 2025	2,683	2,689.5	2,689.5	2,689.5	2,681	1,230
August 20, 2025	2,680	2,680.5	2,680.5	2,680.5	2,677.84	8,483
August 19, 2025	2,685	2,684	2,684	2,687.84	2,684	1,385
August 18, 2025	2,679	2,678	2,678	2,679.92	2,678	333
August 15, 2025	2,691	2,680	2,680	2,691	2,680	18,656
August 14, 2025	2,687	2,678	2,678	2,687.37	2,678	4,089
August 13, 2025	2,692.08	2,689	2,689	2,698.68	2,687.84	4,232
August 12, 2025	2,682	2,683	2,683	2,684	2,681	4,318
August 11, 2025	2,679	2,676.5	2,676.5	2,682	2,674	2,283
August 08, 2025	2,678	2,680	2,680	2,681	2,677	21,707
August 07, 2025	2,699	2,676	2,676	2,706.16	2,676	12,209
August 06, 2025	2,655	2,689.5	2,689.5	2,693.76	2,655	7,879
August 05, 2025	2,640	2,642	2,642	2,646.84	2,640	29
August 04, 2025	2,604	2,628	2,628	2,628	2,598	8,900
August 01, 2025	2,599.16	2,593.5	2,593.5	2,599.16	2,588	1,464
July 31, 2025	2,638	2,627.5	2,627.5	2,644	2,627.5	8,116
July 30, 2025	2,650	2,642	2,642	2,650	2,642	2,328
July 29, 2025	2,643.76	2,636	2,636	2,645.84	2,636	62
July 28, 2025	2,632.84	2,634.5	2,634.5	2,634.5	2,632.84	108
July 25, 2025	2,624	2,634.5	2,634.5	2,634.5	2,624	13,380
July 24, 2025	2,626	2,631.5	2,631.5	2,631.5	2,626	867
July 23, 2025	2,636	2,632	2,632	2,636	2,627	6,594
July 22, 2025	2,616.68	2,621.5	2,621.5	2,621.5	2,616.68	63
July 21, 2025	2,630	2,633	2,633	2,633	2,627.84	3,224
July 18, 2025	2,629	2,623.5	2,623.5	2,632.16	2,623.5	2,252
July 17, 2025	2,603	2,618.5	2,618.5	2,619.76	2,603	2,994
July 16, 2025	2,589.76	2,588.5	2,588.5	2,594	2,588.5	524
July 15, 2025	2,603	2,590.5	2,590.5	2,603	2,590.5	1,439
July 14, 2025	2,582	2,599.5	2,599.5	2,599.5	2,582	1,553
July 11, 2025	2,590	2,585.5	2,585.5	2,590	2,585.5	2,652
July 10, 2025	2,582	2,595.5	2,595.5	2,595.5	2,582	6,145
July 09, 2025	2,587	2,584.5	2,584.5	2,587	2,581.24	2,473
July 08, 2025	2,590	2,577.5	2,577.5	2,590.68	2,577.5	436
July 07, 2025	2,592	2,596.5	2,596.5	2,598.92	2,592	1,241
July 04, 2025	2,586	2,597	2,597	2,597	2,585	4,094

UBS MSCI Canada UCITS ETF hGBP acc Capitalisation (UC87.L) LSE