UBS MSCI Canada UCITS ETF CAD dis - UIM9.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	52.4	52.51	52.51	52.69	52.4	3,619
January 12, 2026	52.02	52.33	52.33	52.33	52.02	8,159
January 09, 2026	51.79	52.2	52.2	52.24	51.78	5,796
January 08, 2026	51.14	51.66	51.66	51.66	51.14	668
January 07, 2026	51.83	51.38	51.38	51.88	51.29	3,540
January 06, 2026	51.65	51.74	51.74	51.9	51.62	6,151
January 05, 2026	51.53	51.69	51.84	51.79	51.44	18,039
January 02, 2026	51.41	50.91	50.91	51.52	50.91	23,567
December 30, 2025	51.34	51.53	51.53	51.53	51.32	174
December 29, 2025	51.5	51.4	51.4	51.58	51.16	26,903
December 23, 2025	51.31	51.24	51.24	51.4	51.24	5,063
December 22, 2025	50.98	51.29	51.29	51.29	50.93	1,831
December 19, 2025	50.45	50.95	50.95	50.99	50.44	42,118
December 18, 2025	50.01	50.68	50.68	50.68	50	15,282
December 17, 2025	50.21	49.76	49.76	50.29	49.76	10,205
December 16, 2025	50.12	50.06	50.06	50.29	50.02	16,746
December 15, 2025	50.69	50.31	50.31	50.79	50.31	1,006
December 12, 2025	50.71	50.16	50.16	50.92	50.16	5,765
December 11, 2025	50.23	50.48	50.48	50.48	50.23	1,311
December 10, 2025	50.06	50.29	50.29	50.29	50.05	3,460
December 09, 2025	50.07	50.43	50.43	50.45	50	3,012
December 08, 2025	50.37	50.26	50.26	50.37	50.26	5,237
December 05, 2025	50.1	50.27	50.27	50.41	50.08	1,780
December 04, 2025	49.49	50.04	50.04	50.04	49.44	804
December 03, 2025	49.43	49.49	49.49	49.52	49.37	512
December 02, 2025	49.42	49.26	49.26	49.55	49.26	13,551
December 01, 2025	49.74	49.62	49.62	49.84	49.52	17,365
November 28, 2025	49.71	50	50	50.02	49.71	10,141
November 27, 2025	49.57	49.58	49.58	49.66	49.53	6,059
November 26, 2025	49.29	49.39	49.39	49.41	49.09	4,562
November 25, 2025	48.7	48.88	48.88	48.88	48.52	15,280
November 24, 2025	48.2	48.61	48.61	48.61	48.03	5,570
November 21, 2025	47.68	47.91	47.91	47.94	47.59	8,497
November 20, 2025	48.6	48.36	48.36	48.88	48.36	5,625
November 19, 2025	47.96	48.09	48.09	48.29	47.96	3,095
November 18, 2025	47.48	47.88	47.88	47.88	47.47	5,313
November 17, 2025	48.35	48.19	48.19	48.41	48.05	4,417
November 14, 2025	47.74	48.05	48.05	48.08	47.25	5,720
November 13, 2025	49.12	48.28	48.28	49.12	48.28	754
November 12, 2025	48.49	48.95	48.95	48.95	48.49	1,666
November 11, 2025	48.33	48.28	48.28	48.36	48.21	156
November 10, 2025	48.03	48.17	48.17	48.26	48.03	4,630
November 07, 2025	47.62	46.92	46.92	47.63	46.92	864
November 06, 2025	47.97	47.44	47.44	48.1	47.44	2,930
November 05, 2025	47.53	48.03	48.03	48.03	47.53	1,512
November 04, 2025	47.88	47.94	47.94	48.03	47.74	21,922
November 03, 2025	78.34	78.34	78.34	78.34	78.34	2,711
October 31, 2025	48.23	48.29	48.29	48.51	48.05	2,913
October 30, 2025	48.13	48.37	48.37	48.39	48.09	7,135
October 29, 2025	48.64	48.39	48.39	48.64	48.31	7,861
October 28, 2025	47.82	48.42	48.42	48.42	47.77	717
October 27, 2025	48.29	47.93	47.93	48.29	47.79	4,503
October 24, 2025	47.84	48.05	48.05	48.05	47.69	797
October 23, 2025	47.78	47.88	47.88	47.99	47.76	3,021
October 22, 2025	47.43	47.48	47.48	47.54	47.22	2,677
October 21, 2025	47.76	47.33	47.33	47.77	47.33	2,538
October 20, 2025	47.48	47.89	47.89	47.9	47.48	1,058
October 17, 2025	47.29	47.16	47.16	47.53	47	10,509
October 16, 2025	48.26	48.2	48.2	48.57	48.17	3,265
October 15, 2025	48.1	48.32	48.32	48.51	48.06	11,597

UBS MSCI Canada UCITS ETF CAD dis (UIM9.DE) XETRA