UBS MSCI Canada UCITS ETF (SWX:CAHGBD)
Switzerland · Delayed Price · Currency is CHF · Price in GBP 23.91
+0.22 (0.93%)
At close: Sep 22, 2026
SWX:CAHGBD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.93% | - |
| Sep 21, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.11% | - |
| Sep 18, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.25% | - |
| Sep 17, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.32% | - |
| Sep 16, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.38% | - |
| Sep 15, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.34% | 201 |
| Sep 14, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.25% | - |
| Sep 11, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.13% | - |
| Sep 10, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.82% | - |
| Sep 9, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.84% | - |
| Sep 8, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.75% | 660 |
| Sep 7, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.27% | - |
| Sep 4, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.65% | 2,079 |
| Sep 3, 2026 | 23.84 | 24.03 | 23.84 | 24.03 | 24.03 | 1.26% | 23 |
| Sep 2, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.02% | - |
| Sep 1, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -1.29% | - |
| Aug 31, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.52% | 330 |
| Aug 28, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.12% | - |
| Aug 27, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.39% | - |
| Aug 26, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.08% | - |
| Aug 25, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.77% | - |
| Aug 24, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.23% | - |
| Aug 21, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.40% | - |
| Aug 20, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.50% | - |
| Aug 19, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.02% | 330 |
| Aug 18, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.80% | - |
| Aug 17, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.35% | - |
| Aug 14, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.12% | - |
| Aug 13, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.01% | - |
| Aug 12, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.14 | -0.08% | 15 |
| Aug 11, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.16 | 0.50% | 2,052 |
| Aug 10, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.04 | 0.56% | 330 |
| Aug 7, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 23.90 | - | - |
| Aug 6, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 23.90 | - | 330 |
| Aug 5, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 23.90 | 1.50% | - |
| Aug 4, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.55 | 0.68% | - |
| Aug 3, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.39 | - | - |
| Jul 31, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.39 | - | - |
| Jul 30, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.39 | -0.65% | - |
| Jul 29, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.55 | -0.08% | 21 |
| Jul 28, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.57 | 0.23% | 422 |
| Jul 27, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.51 | 0.74% | 422 |
| Jul 24, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.34 | -0.02% | 422 |
| Jul 23, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.34 | -0.34% | 422 |
| Jul 22, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.42 | 0.60% | - |
| Jul 21, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.28 | -0.26% | - |
| Jul 20, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.34 | 0.06% | 844 |
| Jul 17, 2026 | 23.43 | 23.50 | 23.43 | 23.50 | 23.33 | -0.36% | 622 |
| Jul 16, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.41 | 0.28% | - |
| Jul 15, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.35 | 0.04% | - |