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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	46.44	46.73	46.73	46.73	46.43	2,198
September 10, 2025	46.4	46.34	46.34	46.49	46.3	2,238
September 09, 2025	46.18	46.31	46.31	46.35	46.18	13,664
September 08, 2025	46.31	46.03	46.03	46.44	45.97	2,634
September 05, 2025	46.42	46	46	46.43	45.97	4,557
September 04, 2025	46.1	46.19	46.19	46.28	46.1	3,435
September 03, 2025	45.87	46.01	46.01	46.09	45.83	2,978
September 02, 2025	45.91	45.68	45.68	45.96	45.6	5,913
September 01, 2025	45.72	45.9	45.9	45.9	45.72	4,818
August 29, 2025	45.66	45.74	45.74	45.74	45.58	6,285
August 28, 2025	45.79	45.59	45.59	45.83	45.58	6,869
August 27, 2025	45.45	45.68	45.68	45.71	45.45	21,987
August 26, 2025	44.93	45.15	45.15	45.15	44.86	23,503
August 25, 2025	44.99	44.91	44.91	45.07	44.85	9,956
August 22, 2025	44.78	45.09	45.09	45.1	44.77	5,544
August 21, 2025	44.55	44.7	44.7	44.7	44.37	1,260
August 20, 2025	44.39	44.5	44.5	44.5	44.34	801
August 19, 2025	44.56	44.53	44.53	44.62	44.5	431
August 18, 2025	44.52	44.5	44.5	44.61	44.45	5,606

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