UBS MSCI Canada UCITS ETF (LON:UC87)
London · Delayed Price · Currency is GBP · Price in GBX 3,576.00
-26.00 (-0.72%)
Sep 23, 2026, 4:24 PM GMT
LON:UC87 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,608.76 | 3,608.76 | 3,573.00 | 3,576.00 | - | -0.72% | 6,754 |
| Sep 22, 2026 | 3,582.32 | 3,611.00 | 3,611.00 | 3,602.00 | 3,602.00 | 1.01% | 474 |
| Sep 21, 2026 | 3,564.45 | 3,564.00 | 3,563.69 | 3,566.00 | 3,566.00 | 0.41% | 3,582 |
| Sep 18, 2026 | 3,569.84 | 3,566.00 | 3,551.00 | 3,551.50 | 3,551.50 | -0.53% | 1,184 |
| Sep 17, 2026 | 3,563.00 | 3,578.00 | 3,563.00 | 3,570.50 | 3,570.50 | 0.29% | 1,567 |
| Sep 16, 2026 | 3,555.24 | 3,555.84 | 3,555.24 | 3,560.00 | 3,560.00 | 0.81% | 2 |
| Sep 15, 2026 | 3,534.81 | 3,555.00 | 3,540.00 | 3,531.50 | 3,531.50 | -0.61% | 4,199 |
| Sep 14, 2026 | 3,545.00 | 3,550.00 | 3,541.00 | 3,553.00 | 3,553.00 | 0.16% | 1,806 |
| Sep 11, 2026 | 3,545.00 | 3,555.00 | 3,537.00 | 3,547.50 | 3,547.50 | 0.31% | 512 |
| Sep 10, 2026 | 3,550.00 | 3,561.00 | 3,531.87 | 3,536.50 | 3,536.50 | -0.81% | 1,742 |
| Sep 9, 2026 | 3,565.76 | 3,573.68 | 3,565.76 | 3,565.50 | 3,565.50 | -1.01% | 4 |
| Sep 8, 2026 | 3,614.00 | 3,614.00 | 3,600.00 | 3,602.00 | 3,602.00 | -0.55% | 788 |
| Sep 7, 2026 | 3,625.10 | 3,629.00 | 3,626.18 | 3,622.00 | 3,622.00 | -0.48% | 1,690 |
| Sep 4, 2026 | 3,642.56 | 3,642.56 | 3,631.76 | 3,639.50 | 3,639.50 | 0.19% | 659 |
| Sep 3, 2026 | 3,587.00 | 3,612.76 | 3,587.00 | 3,632.50 | 3,632.50 | 1.92% | 1,342 |
| Sep 2, 2026 | 3,567.93 | 3,576.00 | 3,560.00 | 3,564.00 | 3,564.00 | 0.04% | 153 |
| Sep 1, 2026 | 3,603.41 | 3,605.57 | 3,573.24 | 3,562.50 | 3,562.50 | -1.94% | 173 |
| Aug 28, 2026 | 3,634.00 | 3,656.21 | 3,631.60 | 3,633.00 | 3,633.00 | 0.03% | 3,760 |
| Aug 27, 2026 | 3,642.48 | 3,644.99 | 3,627.68 | 3,632.00 | 3,632.00 | -0.63% | 709 |
| Aug 26, 2026 | 3,660.00 | 3,671.68 | 3,656.63 | 3,655.00 | 3,655.00 | 0.01% | 8 |
| Aug 25, 2026 | 3,636.00 | 3,652.30 | 3,636.00 | 3,654.50 | 3,654.50 | 0.67% | 667 |
| Aug 24, 2026 | 3,633.03 | 3,636.00 | 3,634.00 | 3,630.00 | 3,630.00 | 0.39% | 1,816 |
| Aug 21, 2026 | 3,628.32 | 3,628.32 | 3,623.68 | 3,616.00 | 3,616.00 | 0.44% | 5 |
| Aug 20, 2026 | 3,600.92 | 3,601.00 | 3,588.68 | 3,600.00 | 3,600.00 | -0.54% | 773 |
| Aug 19, 2026 | 3,615.80 | 3,634.00 | 3,634.00 | 3,619.50 | 3,619.50 | 0.19% | 3,566 |
| Aug 18, 2026 | 3,631.86 | 3,631.00 | 3,625.08 | 3,612.50 | 3,612.50 | -1.03% | 2,723 |
| Aug 17, 2026 | 3,652.00 | 3,652.00 | 3,652.00 | 3,650.00 | 3,650.00 | 0.25% | 1,219 |
| Aug 14, 2026 | 3,647.90 | 3,641.00 | 3,641.00 | 3,641.00 | 3,641.00 | 0.26% | 1,834 |
| Aug 13, 2026 | 3,638.00 | 3,643.00 | 3,636.00 | 3,631.50 | 3,631.50 | 0.10% | 945 |
| Aug 12, 2026 | 3,614.93 | 3,629.32 | 3,614.93 | 3,628.00 | 3,628.00 | 0.11% | 1,993 |
| Aug 11, 2026 | 3,613.32 | 3,623.76 | 3,612.92 | 3,624.00 | 3,624.00 | 0.18% | 467 |
| Aug 10, 2026 | 3,607.00 | 3,613.52 | 3,607.00 | 3,617.50 | 3,617.50 | 0.53% | 2,929 |
| Aug 7, 2026 | 3,601.00 | 3,604.79 | 3,598.00 | 3,598.50 | 3,598.50 | 0.28% | 160 |
| Aug 6, 2026 | 3,602.76 | 3,586.00 | 3,586.00 | 3,588.50 | 3,588.50 | -0.35% | 47 |
| Aug 5, 2026 | 3,582.00 | 3,620.00 | 3,573.38 | 3,601.00 | 3,601.00 | 1.51% | 5,865 |
| Aug 4, 2026 | 3,544.85 | 3,561.00 | 3,540.00 | 3,547.50 | 3,547.50 | 0.52% | 9,869 |
| Aug 3, 2026 | 3,525.00 | 3,531.44 | 3,516.00 | 3,529.00 | 3,529.00 | 0.30% | 20,326 |
| Jul 31, 2026 | 3,533.00 | 3,539.60 | 3,507.16 | 3,518.50 | 3,518.50 | 0.26% | 1,039 |
| Jul 30, 2026 | 3,514.31 | 3,526.06 | 3,513.75 | 3,509.50 | 3,509.50 | -0.44% | 1,020 |
| Jul 29, 2026 | 3,570.76 | 3,573.09 | 3,535.76 | 3,525.00 | 3,525.00 | -0.82% | 902 |
| Jul 28, 2026 | 3,542.73 | 3,544.24 | 3,534.24 | 3,554.00 | 3,554.00 | 1.04% | 70 |
| Jul 27, 2026 | 3,535.00 | 3,539.49 | 3,516.32 | 3,517.50 | 3,517.50 | - | 1,035 |
| Jul 24, 2026 | 3,503.00 | 3,510.76 | 3,502.00 | 3,517.50 | 3,517.50 | 0.92% | 1,396 |
| Jul 23, 2026 | 3,518.00 | 3,510.00 | 3,510.00 | 3,485.50 | 3,485.50 | -1.22% | 132 |
| Jul 22, 2026 | 3,508.25 | 3,523.00 | 3,523.00 | 3,528.50 | 3,528.50 | 0.84% | 1,652 |
| Jul 21, 2026 | 3,493.06 | 3,497.68 | 3,487.73 | 3,499.00 | 3,499.00 | -0.17% | 779 |
| Jul 20, 2026 | 3,508.60 | 3,515.00 | 3,515.00 | 3,505.00 | 3,505.00 | -0.21% | 342 |
| Jul 17, 2026 | 3,506.00 | 3,513.76 | 3,497.00 | 3,512.50 | 3,512.50 | -0.33% | 611 |
| Jul 16, 2026 | 3,512.00 | 3,516.00 | 3,508.84 | 3,524.00 | 3,524.00 | 0.27% | 75 |
| Jul 15, 2026 | 3,508.00 | 3,519.00 | 3,500.91 | 3,514.50 | 3,514.50 | 0.14% | 639 |