UBS MSCI Canada UCITS ETF hGBP acc (UC87.L) LSE
3,167.00
-17(-0.53%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
3,167.00
-17(-0.53%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 3,186.84 | 3,167 | 3,167 | 3,194 | 3,167 | 1,488 |
| March 12, 2026 | 3,187.24 | 3,184 | 3,184 | 3,194.84 | 3,180 | 1,552 |
| March 11, 2026 | 3,207.36 | 3,193.5 | 3,193.5 | 3,213.24 | 3,193.5 | 4,732 |
| March 10, 2026 | 3,219 | 3,228 | 3,228 | 3,233.44 | 3,210 | 621 |
| March 09, 2026 | 3,165.63 | 3,173 | 3,173 | 3,173 | 3,114.73 | 2,461 |
| March 06, 2026 | 3,243.72 | 3,207.5 | 3,207.5 | 3,243.72 | 3,186.76 | 6,753 |
| March 05, 2026 | 3,270.52 | 3,233 | 3,233 | 3,273.12 | 3,232.46 | 4,234 |
| March 04, 2026 | 3,257.92 | 3,271 | 3,271 | 3,281.75 | 3,256.43 | 15,956 |
| March 03, 2026 | 3,289.49 | 3,236.5 | 3,236.5 | 3,289.49 | 3,191.24 | 1,378 |
| March 02, 2026 | 3,288.76 | 3,306.5 | 3,306.5 | 3,306.68 | 3,280 | 6,729 |
| February 27, 2026 | 3,320 | 3,298 | 3,298 | 3,323 | 3,297.68 | 608 |
| February 26, 2026 | 3,281.8 | 3,300.5 | 3,300.5 | 3,300.5 | 3,279.41 | 1,152 |
| February 25, 2026 | 3,276.76 | 3,282.5 | 3,282.5 | 3,282.5 | 3,267.24 | 706 |
| February 24, 2026 | 3,246.68 | 3,254.5 | 3,254.5 | 3,254.5 | 3,236.24 | 745 |
| February 23, 2026 | 3,252 | 3,244 | 3,244 | 3,260.76 | 3,244 | 238 |
| February 20, 2026 | 3,244 | 3,249.5 | 0 | 3,261.48 | 3,241.68 | 642 |
| February 19, 2026 | 3,231.26 | 3,227.5 | 0 | 3,234.04 | 3,217.37 | 815 |
| February 18, 2026 | 3,195.61 | 3,223 | 0 | 3,223 | 3,183 | 2,283 |
| February 17, 2026 | 3,183 | 3,172 | 0 | 3,183.32 | 3,154.32 | 735 |
| February 16, 2026 | 3,194.46 | 3,188 | 0 | 3,197.19 | 3,188 | 2,897 |
| February 13, 2026 | 3,145 | 3,179 | 0 | 3,179 | 3,131.17 | 4,599 |
| February 12, 2026 | 3,210 | 3,148 | 0 | 3,211.76 | 3,148 | 855 |
| February 11, 2026 | 3,218.04 | 3,186.5 | 0 | 3,237 | 3,186.5 | 1,335 |
| February 10, 2026 | 3,182.43 | 3,206.5 | 0 | 3,206.5 | 3,182.43 | 2,510 |
| February 09, 2026 | 3,140 | 3,162 | 0 | 3,164 | 3,137.3 | 7,447 |
| February 06, 2026 | 3,117.88 | 3,110 | 0 | 3,131.76 | 3,110 | 1,318 |
| February 05, 2026 | 3,133.18 | 3,098 | 0 | 3,134.76 | 3,098 | 7,781 |
| February 04, 2026 | 3,137.22 | 3,125.5 | 0 | 3,137.22 | 3,125.5 | 1,056 |
| February 03, 2026 | 3,126.72 | 3,114.5 | 0 | 3,133.18 | 3,114.5 | 5,566 |
| February 02, 2026 | 3,047 | 3,108 | 0 | 3,108 | 3,043 | 7,230 |
| January 30, 2026 | 3,140 | 3,097 | 0 | 3,141.68 | 3,094 | 10,844 |
| January 29, 2026 | 3,197.83 | 3,158.5 | 0 | 3,200 | 3,158.5 | 7,865 |
| January 28, 2026 | 3,193 | 3,173.5 | 0 | 3,193 | 3,173 | 1,160 |
| January 27, 2026 | 3,195.26 | 3,177.5 | 0 | 3,195.26 | 3,167.76 | 953 |
| January 26, 2026 | 3,195 | 3,190.5 | 0 | 3,205.68 | 3,190.5 | 2,242 |
| January 23, 2026 | 3,175.45 | 3,183.5 | 0 | 3,186.76 | 3,172.84 | 2,145 |
| January 22, 2026 | 3,171.12 | 3,178 | 0 | 3,180.64 | 3,164.24 | 7,220 |
| January 21, 2026 | 3,168 | 3,169 | 0 | 3,179 | 3,164 | 1,884 |
| January 20, 2026 | 3,177.67 | 3,178.5 | 0 | 3,183 | 3,172 | 7,928 |
| January 19, 2026 | 3,181 | 3,192 | 0 | 3,194 | 3,177 | 4,516 |
| January 16, 2026 | 3,205.84 | 3,197.5 | 0 | 3,205.84 | 3,190.95 | 370 |
| January 15, 2026 | 3,186 | 3,199 | 0 | 3,199 | 3,185 | 980 |
| January 14, 2026 | 3,190 | 3,177.5 | 0 | 3,192.47 | 3,173 | 581 |
| January 13, 2026 | 3,186.78 | 3,183 | 0 | 3,187.16 | 3,183 | 172 |
| January 12, 2026 | 3,165 | 3,177.5 | 0 | 3,178 | 3,164.33 | 2,163 |
| January 09, 2026 | 3,142 | 3,166 | 0 | 3,166 | 3,138.76 | 1,422 |
| January 08, 2026 | 3,107.76 | 3,129 | 0 | 3,129 | 3,107.76 | 84 |
| January 07, 2026 | 3,137.96 | 3,113 | 0 | 3,137.96 | 3,106.84 | 2,319 |
| January 06, 2026 | 3,128.84 | 3,128 | 0 | 3,135 | 3,125 | 4,472 |
| January 05, 2026 | 3,114 | 3,124 | 0 | 3,127 | 3,106 | 4,218 |
| January 02, 2026 | 3,103.44 | 3,081 | 0 | 3,108 | 3,081 | 24,873 |
| December 31, 2025 | 3,091 | 3,087.5 | 0 | 3,091 | 3,078.72 | 36 |
| December 30, 2025 | 3,100.76 | 3,103 | 0 | 3,103 | 3,100.76 | 69 |
| December 29, 2025 | 3,107.6 | 3,099.5 | 0 | 3,107.66 | 3,089.4 | 6,365 |
| December 24, 2025 | 3,103.98 | 3,102 | 0 | 3,104.76 | 3,102 | 40 |
| December 23, 2025 | 3,113 | 3,101 | 0 | 3,114 | 3,101 | 3,707 |
| December 22, 2025 | 3,087.94 | 3,105 | 0 | 3,105 | 3,087.94 | 5,140 |
| December 19, 2025 | 3,057.76 | 3,081.5 | 0 | 3,082.84 | 3,056 | 5,149 |
| December 18, 2025 | 3,028.76 | 3,063.5 | 0 | 3,063.5 | 3,028.76 | 1,700 |
| December 17, 2025 | 3,042 | 3,025 | 0 | 3,042 | 3,025 | 194 |