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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	44.52	44.5	44.5	44.61	44.45	5,606
August 15, 2025	44.78	44.45	44.45	44.78	44.45	2,546
August 14, 2025	44.79	44.67	44.67	44.88	44.67	11,947
August 13, 2025	44.78	44.69	44.69	44.87	44.69	962
August 12, 2025	44.89	44.78	44.78	45	44.73	13,798
August 11, 2025	44.75	44.88	44.88	44.9	44.71	7,840
August 08, 2025	44.84	44.77	44.77	44.93	44.76	5,292
August 07, 2025	45.07	44.82	44.82	45.3	44.82	9,569
August 06, 2025	44.79	45.11	45.11	45.19	44.6	17,361
August 05, 2025	44.44	44.38	44.38	44.67	44.34	13,615
August 04, 2025	43.73	44.19	44.19	44.19	43.73	22,766
August 01, 2025	44.28	43.65	43.65	44.28	43.54	5,436
July 31, 2025	44.71	44.59	44.59	44.92	44.59	18,409
July 30, 2025	44.59	44.72	44.72	44.89	44.59	2,638
July 29, 2025	44.63	44.52	44.52	44.72	44.52	15,791
July 28, 2025	44.2	44.37	44.37	44.37	44.19	551
July 25, 2025	44.29	44.38	43.96	44.38	44.18	3,410
July 24, 2025	44.48	44.39	43.97	44.58	44.39	7,431
July 23, 2025	44.68	44.64	44.21	44.85	44.58	2,438
July 22, 2025	44.34	44.41	43.98	44.42	44.25	1,190
July 21, 2025	44.53	44.51	44.08	44.59	44.48	5,982
July 18, 2025	44.79	44.43	44	44.79	44.43	1,488
July 17, 2025	44.41	44.58	44.15	44.58	44.23	2,676
July 16, 2025	44.03	43.64	43.23	44.18	43.64	3,381
July 15, 2025	44.23	44.07	43.65	44.34	44.06	4,220
July 14, 2025	43.82	44.06	44.06	44.06	43.82	6,859
July 11, 2025	43.89	43.81	43.81	43.89	43.72	4,949
July 10, 2025	43.63	44.09	44.09	44.09	43.63	2,685
July 09, 2025	43.64	43.71	43.71	43.75	43.64	6,420
July 08, 2025	43.9	43.67	43.67	43.95	43.62	1,286
July 07, 2025	43.84	43.97	43.97	44.05	43.84	1,405
July 04, 2025	43.97	43.93	43.93	43.97	43.76	4,167
July 03, 2025	43.61	44.05	44.05	44.05	43.6	1,051
July 02, 2025	43.77	43.46	43.46	43.77	43.29	30,162
July 01, 2025	43.66	43.44	43.44	43.66	43.38	556
June 30, 2025	43.41	43.4	43.4	43.41	43.26	3,445
June 27, 2025	43.54	43.55	43.55	43.55	43.34	11,328
June 26, 2025	43.15	43.33	43.33	43.33	43.15	461
June 25, 2025	43.62	43.2	43.2	43.68	43.2	2,019
June 24, 2025	43.67	43.58	43.58	43.67	43.46	4,227
June 23, 2025	43.41	43.64	43.64	43.65	43.37	3,315
June 20, 2025	43.62	43.56	43.56	43.81	43.56	7,645
June 19, 2025	43.8	43.65	43.65	43.81	43.54	2,755
June 18, 2025	44.03	43.81	43.81	44.04	43.78	4,587
June 17, 2025	43.92	43.93	43.93	44.01	43.9	8,528
June 16, 2025	43.85	44.03	44.03	44.09	43.85	2,765
June 13, 2025	43.63	43.87	43.87	43.99	43.62	900
June 12, 2025	43.77	43.71	43.71	43.77	43.39	4,470
June 11, 2025	43.83	43.84	43.84	43.98	43.76	2,032
June 10, 2025	43.83	43.77	43.77	43.86	43.76	2,779
June 09, 2025	43.91	43.82	43.82	44.01	43.76	4,052
June 06, 2025	43.87	43.94	43.94	44.14	43.78	13,937
June 05, 2025	43.81	43.78	43.78	44	43.6	10,198
June 04, 2025	43.95	43.72	43.72	44.07	43.71	2,765
June 03, 2025	43.66	43.92	43.92	43.92	43.54	7,187
June 02, 2025	43.58	43.52	43.52	43.62	43.43	1,455
May 30, 2025	43.41	43.6	43.6	43.61	43.41	1,557
May 29, 2025	44.12	43.44	43.44	44.13	43.44	2,277
May 28, 2025	43.56	43.75	43.75	43.77	43.43	13,055
May 27, 2025	43.55	43.69	43.69	43.8	43.42	14,158

UBS ETF SICAV - MSCI Canada UCITS ETF (UIM9.DE) XETRA