UBS MSCI Canada Universal UCITS ETF CAD Acc (ETR:BCFD)
Germany · Delayed Price · Currency is EUR 8.91
+0.09 (0.97%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:BCFD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.86 | 8.93 | 8.86 | 8.91 | 8.91 | 0.97% | 2,080 |
| Sep 21, 2026 | 8.85 | 8.86 | 8.82 | 8.82 | 8.82 | 0.41% | 289 |
| Sep 18, 2026 | 8.85 | 8.86 | 8.78 | 8.79 | 8.79 | -0.60% | 19,856 |
| Sep 17, 2026 | 8.83 | 8.85 | 8.81 | 8.84 | 8.84 | 0.65% | 5,553 |
| Sep 16, 2026 | 8.76 | 8.79 | 8.75 | 8.78 | 8.78 | 0.90% | 129 |
| Sep 15, 2026 | 8.76 | 8.79 | 8.70 | 8.70 | 8.70 | -0.91% | 10,746 |
| Sep 14, 2026 | 8.77 | 8.78 | 8.77 | 8.78 | 8.78 | 0.24% | - |
| Sep 11, 2026 | 8.74 | 8.78 | 8.73 | 8.76 | 8.76 | 0.27% | 13,294 |
| Sep 10, 2026 | 8.83 | 8.83 | 8.74 | 8.74 | 8.74 | -0.96% | 4,406 |
| Sep 9, 2026 | 8.91 | 8.91 | 8.82 | 8.82 | 8.82 | -1.41% | 15,320 |
| Sep 8, 2026 | 8.97 | 8.97 | 8.94 | 8.95 | 8.95 | -0.29% | 3,361 |
| Sep 7, 2026 | 9.00 | 9.00 | 8.97 | 8.98 | 8.98 | -0.36% | 7,152 |
| Sep 4, 2026 | 9.03 | 9.04 | 8.99 | 9.01 | 9.01 | 0.02% | 2,574 |
| Sep 3, 2026 | 8.87 | 9.01 | 8.86 | 9.01 | 9.01 | 2.39% | 2,470 |
| Sep 2, 2026 | 8.76 | 8.84 | 8.73 | 8.80 | 8.80 | 0.29% | 7,759 |
| Sep 1, 2026 | 8.90 | 8.90 | 8.76 | 8.77 | 8.77 | -1.19% | 20,908 |
| Aug 31, 2026 | 8.97 | 8.98 | 8.87 | 8.88 | 8.88 | -1.15% | 6,445 |
| Aug 28, 2026 | 9.04 | 9.04 | 8.98 | 8.98 | 8.98 | -0.08% | 80 |
| Aug 27, 2026 | 9.00 | 9.02 | 8.98 | 8.99 | 8.99 | -0.34% | 4,415 |
| Aug 26, 2026 | 9.05 | 9.05 | 9.02 | 9.02 | 9.02 | -0.09% | 5 |
| Aug 25, 2026 | 8.97 | 9.03 | 8.97 | 9.03 | 9.03 | 0.77% | 12 |
| Aug 24, 2026 | 8.95 | 8.99 | 8.94 | 8.96 | 8.96 | -0.01% | 18,202 |
| Aug 21, 2026 | 8.90 | 8.96 | 8.90 | 8.96 | 8.96 | 0.99% | 40 |
| Aug 20, 2026 | 8.90 | 8.90 | 8.87 | 8.87 | 8.87 | -0.42% | 50 |
| Aug 19, 2026 | 8.92 | 8.95 | 8.91 | 8.91 | 8.91 | -0.12% | 1 |
| Aug 18, 2026 | 9.00 | 9.00 | 8.92 | 8.92 | 8.92 | -1.39% | 390 |
| Aug 17, 2026 | 9.06 | 9.07 | 9.03 | 9.04 | 9.04 | 0.29% | 5,906 |
| Aug 14, 2026 | 9.04 | 9.06 | 9.02 | 9.02 | 9.02 | 0.14% | 6 |
| Aug 13, 2026 | 9.02 | 9.04 | 9.01 | 9.01 | 9.01 | -0.03% | 1 |
| Aug 12, 2026 | 8.98 | 9.02 | 8.97 | 9.01 | 9.01 | 0.23% | 453 |
| Aug 11, 2026 | 8.96 | 9.01 | 8.96 | 8.99 | 8.99 | 0.11% | 95 |
| Aug 10, 2026 | 8.96 | 8.98 | 8.93 | 8.98 | 8.98 | 0.68% | 106 |
| Aug 7, 2026 | 8.89 | 8.94 | 8.89 | 8.92 | 8.92 | 0.62% | 5,428 |
| Aug 6, 2026 | 8.90 | 8.90 | 8.86 | 8.86 | 8.86 | -0.18% | 14,567 |
| Aug 5, 2026 | 8.80 | 8.88 | 8.80 | 8.88 | 8.88 | 1.74% | 8,406 |
| Aug 4, 2026 | 8.72 | 8.75 | 8.71 | 8.73 | 8.73 | 0.55% | 16,879 |
| Aug 3, 2026 | 8.66 | 8.68 | 8.66 | 8.68 | 8.68 | 0.18% | 10 |
| Jul 31, 2026 | 8.70 | 8.73 | 8.66 | 8.66 | 8.66 | 0.06% | 11,371 |
| Jul 30, 2026 | 8.71 | 8.72 | 8.66 | 8.66 | 8.66 | -1.01% | 702 |
| Jul 29, 2026 | 8.86 | 8.87 | 8.74 | 8.74 | 8.74 | -1.01% | 14,754 |
| Jul 28, 2026 | 8.80 | 8.83 | 8.78 | 8.83 | 8.83 | 1.39% | 550 |
| Jul 27, 2026 | 8.75 | 8.77 | 8.71 | 8.71 | 8.71 | 0.07% | - |
| Jul 24, 2026 | 8.65 | 8.71 | 8.65 | 8.71 | 8.71 | 0.92% | 1,272 |
| Jul 23, 2026 | 8.68 | 8.69 | 8.63 | 8.63 | 8.63 | -1.16% | 62 |
| Jul 22, 2026 | 8.69 | 8.73 | 8.69 | 8.73 | 8.73 | 1.07% | 278 |
| Jul 21, 2026 | 8.66 | 8.66 | 8.64 | 8.64 | 8.64 | -0.60% | 11,380 |
| Jul 20, 2026 | 8.71 | 8.75 | 8.69 | 8.69 | 8.69 | -0.57% | 14,718 |
| Jul 17, 2026 | 8.71 | 8.75 | 8.67 | 8.74 | 8.74 | -0.30% | 7,815 |
| Jul 16, 2026 | 8.74 | 8.76 | 8.72 | 8.76 | 8.76 | 0.01% | 2,532 |
| Jul 15, 2026 | 8.72 | 8.78 | 8.71 | 8.76 | 8.76 | 0.55% | 10,709 |