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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53.15	53.31	53.31	53.36	53.02	15,397
February 19, 2026	52.83	53.02	53.02	53.02	52.58	6,978
February 18, 2026	52.1	52.7	52.7	52.7	51.99	31,322
February 17, 2026	52.08	51.9	51.9	52.1	51.51	5,550
February 16, 2026	52.25	52.02	52.02	52.27	52.02	5,765
February 13, 2026	51.4	51.95	51.95	51.95	51.13	11,913
February 12, 2026	52.54	51.53	51.53	52.63	51.53	6,261
February 11, 2026	52.8	52.22	52.22	53.31	52.16	12,211
February 10, 2026	51.99	52.6	52.6	52.6	51.97	2,318
February 09, 2026	51.29	51.71	51.71	51.73	51.16	3,075
February 06, 2026	50.87	51.45	51.06	51.65	50.87	862
February 05, 2026	51.65	51.19	51.19	51.82	50.95	4,303
February 04, 2026	51.71	51.55	51.55	51.82	51.39	2,006
February 03, 2026	51.56	51.51	51.51	51.77	51.49	28,771
February 02, 2026	50.14	51.24	51.24	51.36	50.14	6,582
January 30, 2026	51.85	51.18	51.18	52.11	51.18	9,192
January 29, 2026	52.67	52.09	52.09	52.86	51.81	19,539
January 28, 2026	52.24	52.17	52.17	52.46	52.11	4,964
January 27, 2026	52.23	51.93	51.93	52.27	51.83	3,782
January 26, 2026	52.52	52.24	52.24	52.63	52.24	5,483
January 23, 2026	52.34	52.51	52.51	52.54	52.24	11,404
January 22, 2026	52.31	52.25	52.25	52.45	52.22	4,947
January 21, 2026	52.1	52.2	52.2	52.39	51.97	1,965
January 20, 2026	52.43	52.25	52.25	52.47	52	29,024
January 19, 2026	52.52	52.71	52.71	52.71	52.43	5,893
January 16, 2026	52.94	52.86	52.86	52.96	52.59	5,232
January 15, 2026	52.57	52.9	52.9	52.9	52.57	7,942
January 14, 2026	52.63	52.37	52.37	52.65	52.2	848
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

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