UBS MSCI Canada UCITS ETF (LON:UB23)
London · Delayed Price · Currency is GBP · Price in GBX 5,002.00
+16.00 (0.32%)
Sep 23, 2026, 9:06 AM GMT
LON:UB23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,002.00 | 5,002.00 | 5,002.00 | 5,002.00 | - | 0.32% | 10 |
| Sep 22, 2026 | 4,966.00 | 4,986.00 | 4,966.00 | 4,986.00 | 4,986.00 | 0.89% | 6,250 |
| Sep 21, 2026 | 4,964.00 | 4,964.00 | 4,951.00 | 4,942.00 | 4,942.00 | 0.36% | 1,007 |
| Sep 18, 2026 | 4,968.00 | 4,968.00 | 4,936.00 | 4,924.50 | 4,924.50 | -0.88% | 11,201 |
| Sep 17, 2026 | 4,963.00 | 4,965.00 | 4,945.00 | 4,968.00 | 4,968.00 | 0.63% | 20,815 |
| Sep 16, 2026 | 4,915.26 | 4,939.00 | 4,917.00 | 4,937.00 | 4,937.00 | 0.96% | 3,131 |
| Sep 15, 2026 | 4,911.00 | 4,925.00 | 4,901.00 | 4,890.00 | 4,890.00 | -0.65% | 28,605 |
| Sep 14, 2026 | 4,922.00 | 4,923.00 | 4,917.46 | 4,922.00 | 4,922.00 | 0.13% | 6,320 |
| Sep 11, 2026 | 4,913.00 | 4,936.00 | 4,906.00 | 4,915.50 | 4,915.50 | -0.09% | 12,957 |
| Sep 10, 2026 | 4,937.00 | 4,957.60 | 4,910.40 | 4,920.00 | 4,920.00 | -0.70% | 11,746 |
| Sep 9, 2026 | 4,995.00 | 4,995.00 | 4,959.00 | 4,954.50 | 4,954.50 | -1.27% | 2,185 |
| Sep 8, 2026 | 5,021.00 | 5,032.00 | 5,008.00 | 5,018.00 | 5,018.00 | -0.26% | 3,382 |
| Sep 7, 2026 | 5,045.00 | 5,045.00 | 5,031.00 | 5,031.00 | 5,031.00 | -0.56% | 1,044 |
| Sep 4, 2026 | 5,067.00 | 5,071.00 | 5,035.00 | 5,059.50 | 5,059.50 | -0.06% | 10,453 |
| Sep 3, 2026 | 5,010.00 | 5,054.00 | 5,000.00 | 5,062.50 | 5,062.50 | 2.08% | 2,490 |
| Sep 2, 2026 | 4,937.69 | 4,945.00 | 4,912.00 | 4,959.50 | 4,959.50 | 0.66% | 918 |
| Sep 1, 2026 | 4,992.00 | 4,994.00 | 4,928.00 | 4,927.00 | 4,927.00 | -1.78% | 4,509 |
| Aug 28, 2026 | 5,057.00 | 5,059.00 | 5,023.60 | 5,016.50 | 5,016.50 | -0.02% | 12,132 |
| Aug 27, 2026 | 5,032.00 | 5,032.00 | 5,012.70 | 5,017.50 | 5,017.50 | -0.41% | 666 |
| Aug 26, 2026 | 5,048.00 | 5,064.00 | 5,038.14 | 5,038.00 | 5,038.00 | - | 297 |
| Aug 25, 2026 | 5,001.02 | 5,031.00 | 5,006.00 | 5,038.00 | 5,038.00 | 0.66% | 3,033 |
| Aug 24, 2026 | 5,010.00 | 5,011.00 | 4,990.00 | 5,005.00 | 5,005.00 | -0.18% | 1,913 |
| Aug 21, 2026 | 5,000.39 | 5,017.00 | 4,999.00 | 5,014.00 | 5,014.00 | 0.55% | 12,920 |
| Aug 20, 2026 | 4,978.00 | 4,988.00 | 4,969.00 | 4,986.50 | 4,986.50 | -0.43% | 7,025 |
| Aug 19, 2026 | 5,006.00 | 5,021.00 | 5,006.00 | 5,008.00 | 5,008.00 | 0.22% | 3,235 |
| Aug 18, 2026 | 5,028.39 | 5,016.00 | 5,016.00 | 4,997.00 | 4,997.00 | -1.08% | 711 |
| Aug 17, 2026 | 5,052.00 | 5,055.00 | 5,037.00 | 5,051.50 | 5,051.50 | 0.24% | 7,866 |
| Aug 14, 2026 | 5,051.00 | 5,052.00 | 5,051.00 | 5,039.50 | 5,039.50 | 0.33% | 263 |
| Aug 13, 2026 | 5,032.00 | 5,040.00 | 5,032.00 | 5,023.00 | 5,023.00 | - | 4,918 |
| Aug 12, 2026 | 5,037.00 | 5,057.00 | 5,037.00 | 5,061.00 | 5,023.11 | 0.14% | 4,287 |
| Aug 11, 2026 | 5,063.00 | 5,063.00 | 5,036.05 | 5,054.00 | 5,016.16 | 0.36% | 2,778 |
| Aug 10, 2026 | 5,028.00 | 5,034.05 | 5,009.82 | 5,036.00 | 4,998.29 | 0.35% | 12,222 |
| Aug 7, 2026 | 5,027.00 | 5,027.00 | 5,021.70 | 5,018.50 | 4,980.93 | 0.63% | 737 |
| Aug 6, 2026 | 5,016.00 | 5,017.00 | 4,981.00 | 4,987.00 | 4,949.66 | -0.34% | 11,518 |
| Aug 5, 2026 | 4,975.00 | 5,018.70 | 4,975.00 | 5,004.00 | 4,966.53 | 1.70% | 6,304 |
| Aug 4, 2026 | 4,922.00 | 4,940.00 | 4,919.50 | 4,920.50 | 4,883.66 | 0.21% | 7,827 |
| Aug 3, 2026 | 4,894.00 | 4,916.00 | 4,880.00 | 4,910.00 | 4,873.24 | 0.44% | 13,152 |
| Jul 31, 2026 | 4,899.20 | 4,899.20 | 4,896.60 | 4,888.50 | 4,851.90 | 0.01% | 6 |
| Jul 30, 2026 | 4,926.00 | 4,930.00 | 4,894.20 | 4,888.00 | 4,851.40 | -1.06% | 4,202 |
| Jul 29, 2026 | 4,952.70 | 4,952.70 | 4,948.40 | 4,940.50 | 4,903.51 | -0.70% | 13 |
| Jul 28, 2026 | 4,951.00 | 4,973.00 | 4,936.00 | 4,975.50 | 4,938.25 | 1.18% | 8,287 |
| Jul 27, 2026 | 4,923.00 | 4,941.00 | 4,910.40 | 4,917.50 | 4,880.68 | 0.10% | 4,226 |
| Jul 24, 2026 | 4,905.00 | 4,906.00 | 4,901.60 | 4,912.50 | 4,875.72 | 0.71% | 2,850 |
| Jul 23, 2026 | 4,896.00 | 4,901.00 | 4,883.00 | 4,878.00 | 4,841.48 | -0.75% | 6,607 |
| Jul 22, 2026 | 4,882.00 | 4,933.60 | 4,882.00 | 4,915.00 | 4,878.20 | 0.87% | 619 |
| Jul 21, 2026 | 4,853.60 | 4,864.50 | 4,853.60 | 4,872.50 | 4,836.02 | -0.07% | 2 |
| Jul 20, 2026 | 4,880.00 | 4,891.00 | 4,862.00 | 4,876.00 | 4,839.49 | -0.36% | 6,250 |
| Jul 17, 2026 | 4,860.00 | 4,895.00 | 4,859.00 | 4,893.50 | 4,856.86 | 0.07% | 1,752 |
| Jul 16, 2026 | 4,861.00 | 4,881.00 | 4,861.00 | 4,890.00 | 4,853.39 | 0.40% | 396 |
| Jul 15, 2026 | 4,877.00 | 4,891.00 | 4,873.00 | 4,870.50 | 4,834.03 | -0.45% | 5,334 |