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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	47.44	47.9	47.9	47.9	47.32	28,061
October 13, 2025	47.75	48.04	48.04	48.04	47.68	4,236
October 10, 2025	47.96	47.5	47.5	48.33	47.5	11,405
October 09, 2025	48.4	48.22	48.22	48.55	48.19	4,004
October 08, 2025	48.3	48.39	48.39	48.42	48.25	6,273
October 07, 2025	48.11	48.16	48.16	48.47	48.11	3,876
October 06, 2025	48.26	48.29	48.29	48.5	48.19	3,597
October 03, 2025	47.61	47.92	47.92	47.92	47.58	11,910
October 02, 2025	47.44	47.21	47.21	47.47	47.18	13,342
October 01, 2025	47.14	47.55	47.55	47.55	47.14	6,418
September 30, 2025	47.28	47.08	47.08	47.35	47.08	2,145
September 29, 2025	47.17	47.24	47.24	47.29	47.12	6,926
September 26, 2025	47.09	47.08	47.08	47.18	47.01	20,849
September 25, 2025	47.06	47.19	47.19	47.21	46.87	6,958
September 24, 2025	47.21	47.35	47.35	47.39	47.1	21,046
September 23, 2025	47.4	47.49	47.49	47.59	47.4	22,352
September 22, 2025	47.58	47.45	47.45	47.58	47.33	8,536
September 19, 2025	46.74	47.31	47.31	47.31	46.71	1,743
September 18, 2025	46.55	46.83	46.83	46.84	46.54	3,598
September 17, 2025	46.46	46.58	46.58	46.58	46.42	2,147
September 16, 2025	46.78	46.39	46.39	46.78	46.39	16,087
September 15, 2025	46.6	46.64	46.64	46.64	46.41	4,386
September 12, 2025	46.7	46.55	46.55	46.76	46.55	579

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