Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

UBS(Lux)Fund Solutions – MSCI Canada UCITS ETF(CAD)A-dis (CANEUA.MI)

41.77
+0.14
+(0.34%)
At close: 3:49:28 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 7, 202541.5641.7241.4741.7741.772,461
May 6, 202541.5341.5341.3541.6341.636,107
May 5, 202541.5341.5341.4141.6341.631,283
May 2, 202541.6641.6641.3541.4941.493,446
Apr 30, 202541.0841.1140.8141.0341.035,035
Apr 29, 202541.0141.0140.8740.9040.907,357
Apr 28, 202540.7441.0440.6640.8440.846,366
Apr 25, 202540.7540.8140.5440.6540.653,479
Apr 24, 202540.3840.5140.1740.5440.5424,450
Apr 23, 202540.3940.7240.3940.2940.2914,538
Apr 22, 202539.5639.6639.5039.7639.7615,237
Apr 17, 202539.7639.8939.6539.7339.735,957
Apr 16, 202539.2639.7939.2639.8139.8134,794
Apr 15, 202539.4739.7739.1339.5839.588,392
Apr 14, 202538.9739.3738.9639.0639.068,463
Apr 11, 202537.9838.2437.5138.1738.1711,845
Apr 10, 202539.7439.7438.2838.0338.0312,257
Apr 9, 202537.1937.3836.7437.0637.06593
Apr 8, 202538.4639.1538.3938.4238.423,602
Apr 7, 202537.1537.8537.0037.5537.5529,060
Apr 4, 202540.2940.3338.5638.9038.902,339
Apr 3, 202541.2741.2840.5840.9040.9058,308
Apr 2, 202541.9141.9141.6241.8841.8821,754
Apr 1, 202541.5741.9541.2041.9741.9752,925
Mar 31, 202541.0241.3840.8641.3441.3415,198
Mar 28, 202542.0842.1941.4941.5041.5048,770
Mar 27, 202542.3842.4642.0842.1542.155,477
Mar 26, 202542.7542.8642.5642.4642.463,859
Mar 25, 202542.4942.7242.4942.5642.563,827
Mar 24, 202541.8842.6041.8842.4742.474,551
Mar 21, 202541.6241.6741.4041.5841.585,164
Mar 20, 202541.6541.8241.2741.7141.718,325
Mar 19, 202540.9041.5140.9041.4841.4837,674
Mar 18, 202541.0341.1940.8940.7540.755,703
Mar 17, 202540.5441.0340.4740.9440.9419,447
Mar 14, 202540.1640.5740.0340.4640.469,515
Mar 13, 202540.2140.4540.1340.1440.141,991
Mar 12, 202539.8440.3239.8040.1840.1815,007
Mar 11, 202540.4040.5339.6739.7739.7735,306
Mar 10, 202541.0341.0340.5340.5340.535,865
Mar 7, 202541.0841.1340.7440.7240.7228,447
Mar 6, 202541.4041.6840.9941.6141.6139,835
Mar 5, 202541.4741.5641.0541.0541.0510,497
Mar 4, 202542.4942.5241.3041.3241.3217,266
Mar 3, 202543.9543.9543.5343.5343.5321,177
Feb 28, 202543.2243.4443.1043.3643.3615,514
Feb 27, 202543.7343.8243.6043.6443.6418,651
Feb 26, 202543.5343.6843.3743.6043.6018,494
Feb 25, 202543.6143.6742.9943.0443.0436,994
Feb 24, 202543.8343.9943.5643.7243.7219,697
Feb 21, 202544.3844.4944.1344.2144.218,727
Feb 20, 202544.5944.7244.2844.3744.3717,890
Feb 19, 202544.7644.7844.4444.6944.6950,606
Feb 18, 202544.5144.6044.2944.4044.4023,827
Feb 17, 202544.3844.4744.3744.4744.4715,414
Feb 14, 202544.8144.8544.4744.4744.4720,542
Feb 13, 202544.4044.7044.2644.6744.6720,439
Feb 12, 202544.6844.7644.4244.5044.508,768
Feb 11, 202544.8544.9444.4444.7944.7929,104
Feb 10, 202544.6244.9444.6244.9244.9227,476
Feb 7, 202544.4044.5044.3744.4044.409,927
Feb 6, 2025 0.515247 Dividend
Feb 6, 202544.5844.5844.4044.5144.512,502
Feb 5, 202544.3844.5644.3844.6244.10463
Feb 4, 202544.0644.6043.9044.5644.043,430
Feb 3, 202543.8344.0443.2544.0443.534,587
Jan 31, 202544.9745.0644.8644.9444.424,206
Jan 30, 202544.6245.0044.6245.0144.49796
Jan 29, 202544.3844.5344.3844.3843.862,759
Jan 28, 202543.9744.3143.9744.1943.6720,995
Jan 27, 202543.9043.9743.6743.7243.222,108
Jan 24, 202544.2844.2844.1544.0643.56632
Jan 23, 202544.1244.2444.0944.3043.7917,729
Jan 22, 202544.2144.2844.0344.1243.615,293
Jan 21, 202543.7544.0343.7544.1743.655,810
Jan 20, 202543.9544.2443.8344.0643.5550,479
Jan 17, 202543.7543.9443.7544.0843.583,138
Jan 16, 202543.7843.8743.6843.7343.22306
Jan 15, 202543.4443.9243.4443.8143.3010,003
Jan 14, 202543.5543.5543.1943.2842.795,987
Jan 13, 202543.5843.6943.4743.6043.108,980
Jan 10, 202544.0944.1843.6043.6343.1316,457
Jan 9, 202543.9744.0643.9744.0443.5479
Jan 8, 202543.9243.9643.7643.9343.42495
Jan 7, 202543.7244.0143.6843.9643.452,635
Jan 6, 202543.9944.2543.8043.8843.3829,532
Jan 3, 202543.9944.0443.8143.8543.344,682
Jan 2, 202543.4443.9043.3843.9743.461,165
Dec 30, 202442.7742.7742.6542.9842.4823,448
Dec 27, 202442.9943.1542.9943.0342.53707
Dec 23, 202442.8842.8842.6742.8542.364,502
Dec 20, 202442.2742.5942.2442.9342.431,878
Dec 19, 202442.8443.0642.7542.9142.414,985
Dec 18, 202443.6543.7243.5843.6343.1310,563
Dec 17, 202443.6743.7843.4843.5643.0510,990
Dec 16, 202444.0944.0943.9743.8843.389,876
Dec 13, 202444.4944.4944.4444.0343.52145
Dec 12, 202444.8544.8844.5244.5844.0714,331
Dec 11, 202444.5344.8544.5044.9444.43896
Dec 10, 202444.4644.6944.4644.6844.163,439
Dec 9, 202444.8444.9944.7844.7944.2710,765
Dec 6, 202444.9344.9744.8844.8544.332,170
Dec 5, 202445.0145.0144.8145.0144.493,118
Dec 4, 202445.0645.3545.0645.0044.482,630
Dec 3, 202445.2445.2644.9645.0644.544,978
Dec 2, 202445.1145.3544.9944.9844.465,896
Nov 29, 202444.9445.0544.9145.0544.533,094
Nov 28, 202444.8744.9744.8344.9744.46722
Nov 27, 202444.7844.7844.6544.7144.194,829
Nov 26, 202444.2844.5444.1144.7244.216,698
Nov 25, 202445.3845.4144.8445.0344.5114,663
Nov 22, 202445.1545.5045.1545.4244.8918,811
Nov 21, 202444.0344.6544.0344.8544.3418,009
Nov 20, 202443.9944.0243.8543.9343.421,083
Nov 19, 202443.8543.8543.4343.7443.236,055
Nov 18, 202443.6243.7143.5443.8143.3013,468
Nov 15, 202443.7243.8543.5443.6043.101,196
Nov 14, 202443.9944.2843.8843.9743.477,912
Nov 13, 202443.5843.7643.5143.8343.327,642
Nov 12, 202443.1443.8543.1343.6743.1710,620
Nov 11, 202443.2243.4843.2143.4642.955,317
Nov 8, 202442.6842.8542.6742.8342.3413,878
Nov 7, 202442.6842.6842.6542.8542.362,305
Nov 6, 202442.3542.5542.0642.3341.8520,903
Nov 5, 202441.4741.4741.3741.5641.0810,297
Nov 4, 202441.3341.4941.3141.3540.878,697
Nov 1, 202441.2941.3541.2941.4040.921,938
Oct 31, 202441.6341.6341.1641.1740.692,467
Oct 30, 202441.9041.9041.7641.7641.282,342
Oct 29, 202442.2642.2642.0841.9741.498,905
Oct 28, 202441.9842.1241.8842.1341.657,844
Oct 25, 202442.1142.2642.0542.0641.5718,391
Oct 24, 202442.6142.6242.0342.0541.56352
Oct 23, 202442.5842.6542.5142.3541.872,007
Oct 22, 202442.3642.4042.2742.3741.88305
Oct 21, 202442.6542.7242.4742.4741.97567
Oct 18, 202442.5942.6042.5542.5442.05996
Oct 17, 202442.3042.5442.2842.5042.011,459
Oct 16, 202441.9442.2141.9242.1541.66575
Oct 15, 202441.9241.9241.6541.8041.32794
Oct 14, 202441.8841.9841.8141.9741.4919,420
Oct 11, 202441.5741.6341.5641.9041.42108
Oct 10, 202441.5441.6041.3341.5541.071,417
Oct 9, 202441.2541.5341.2541.5541.07358
Oct 8, 202441.1741.3841.1441.1440.663,344
Oct 7, 202441.6741.7441.6441.7041.223,570
Oct 4, 202441.3141.6541.2941.6541.17600
Oct 3, 202441.3041.3041.1541.2840.801,935
Oct 2, 202441.4641.6041.3841.5341.05772
Oct 1, 202441.0041.3840.9741.3840.90580
Sep 30, 202440.8740.9040.6540.8140.341,557
Sep 27, 202441.0341.0641.0341.0640.58757
Sep 26, 202441.1541.1540.9941.0440.572,368
Sep 25, 202440.8140.9440.8140.9640.49729
Sep 24, 202441.0641.1040.9141.0340.561,751
Sep 23, 202440.5540.8240.5340.8240.35552
Sep 20, 202440.4440.4840.3540.3839.911,163
Sep 19, 202440.5140.9840.4240.6040.1332,346
Sep 18, 202440.1540.1940.1540.1039.6415,585
Sep 17, 202440.3840.3940.3240.3739.90728
Sep 16, 202440.1940.2940.0640.0639.59767
Sep 13, 202440.1740.3540.1740.2639.802,194
Sep 12, 202440.1940.2639.9240.1039.644,796
Sep 11, 202439.4939.5139.3939.4538.991,744
Sep 10, 202439.5639.5639.3339.3138.85655
Sep 9, 202439.4039.5339.4039.5339.071,114
Sep 6, 202439.3739.6038.9238.9238.481,168
Sep 5, 202439.6739.6939.5739.5539.092,609
Sep 4, 202439.4339.6839.4339.6839.229,655
Sep 3, 202440.1440.1439.5339.6539.195,108
Sep 2, 202440.1040.2040.0140.1539.6813,335
Aug 30, 202440.0940.1139.9339.9239.46860
Aug 29, 202439.8439.9539.8440.1139.65141
Aug 28, 202439.7339.8139.7139.7239.262,134
Aug 27, 202439.8339.8339.7439.7539.29467
Aug 26, 202439.5339.8439.5339.7239.27304
Aug 23, 202439.2439.5639.2439.6039.15301
Aug 22, 202439.2139.2139.0739.0538.60469
Aug 21, 202439.2039.2339.1739.1638.712,784
Aug 20, 202439.2639.2839.0838.9938.543,992
Aug 19, 202439.1939.2139.1939.4038.94115
Aug 16, 202439.2939.2939.0739.1938.731,672
Aug 14, 202438.3438.3838.3438.4337.991,683
Aug 13, 202438.2938.3638.1338.3637.922,976
Aug 12, 202438.1538.2538.1238.1437.70405
Aug 9, 202437.9438.1437.8137.9937.558,868
Aug 8, 202437.3737.6837.3737.8937.45567
Aug 7, 2024 0.418988 Dividend
Aug 7, 202437.4938.0337.4937.8437.40761
Aug 6, 202437.4137.4137.1537.4336.581,093
Aug 5, 202436.9636.9636.1336.8536.016,735
Aug 2, 202439.0339.0337.5637.6836.831,441
Aug 1, 202439.9040.1039.4239.3838.494,026
Jul 31, 202439.7439.8739.6939.8738.963,020
Jul 30, 202439.2639.5639.1939.5138.621,160
Jul 29, 202439.3839.6239.2039.2138.32582
Jul 26, 202439.0839.2439.0839.0838.20119
Jul 25, 202438.8738.9738.7038.9738.097,324
Jul 24, 202439.2239.3239.2239.2638.37111
Jul 23, 202439.2839.5039.2839.4638.572,227
Jul 22, 202439.3739.4039.1839.3138.422,355
Jul 19, 202439.0239.3339.0239.1238.24576
Jul 18, 202439.5139.5639.4439.4338.542,457
Jul 17, 202439.6539.6539.4239.4638.563,223
Jul 16, 202439.3239.6739.2739.6738.772,090
Jul 15, 202439.2439.4039.2139.3938.5020,376
Jul 12, 202439.3839.4639.3839.4938.6036,377
Jul 11, 202439.1339.2238.9739.2638.3714,971
Jul 10, 202438.7938.9938.7439.0538.172,502
Jul 9, 202438.7438.7838.5538.5737.7020,353
Jul 8, 202438.4738.6238.4738.4837.61519
Jul 5, 202439.1339.1338.7138.8137.932,583
Jul 4, 202439.1639.1638.9939.0638.177,411
Jul 3, 202438.7539.0138.7139.0138.1213,093
Jul 2, 202438.2938.5038.2238.3437.4719,836
Jul 1, 202438.5138.5138.3838.3837.528,916
Jun 28, 202438.7238.8338.6238.6237.743,886
Jun 27, 202438.4738.5038.4438.4937.62184
Jun 26, 202438.6138.6138.2438.3137.4413,323
Jun 25, 202438.5538.5538.2638.4637.5919,263
Jun 24, 202437.9238.3737.9238.3537.485,609
Jun 21, 202437.9237.9637.8137.9237.066,389
Jun 20, 202437.8537.9937.7837.9537.096,671
Jun 19, 202437.8337.8337.7237.7236.873,988
Jun 18, 202437.8137.8837.7737.8837.02227
Jun 17, 202437.9537.9937.6037.6236.762,519
Jun 14, 202437.9037.9037.6937.8336.98831
Jun 13, 202438.0038.0037.8337.8536.991,251
Jun 12, 202438.3638.5338.3338.2337.3729,165
Jun 11, 202438.3538.3538.2638.2837.42664
Jun 10, 202438.2638.4438.2238.5137.634,537
Jun 7, 202438.5138.5138.2238.3537.4810,542
Jun 6, 202438.3738.4038.3038.4037.532,030
Jun 5, 202438.2438.2738.2438.2837.41138
Jun 4, 202438.1738.1737.9837.9437.08765
Jun 3, 202438.6938.9538.6038.5137.6313,258
May 31, 202438.4238.5638.3738.3837.511,741
May 30, 202438.0338.0338.0338.4437.57300
May 29, 202438.5438.5438.1738.1737.301,480
May 28, 202438.9238.9238.7038.7237.84338
May 27, 202438.8938.9938.8938.9538.071,164
May 24, 202438.6138.8338.5838.8337.951,412
May 23, 202439.0139.1038.7938.7837.91459
May 22, 202438.9638.9638.8938.9238.04787
May 21, 202438.9939.1038.9339.1038.213,744
May 20, 202439.1539.2639.1039.2638.383,002
May 17, 202438.8038.9438.8038.9438.061,777
May 16, 202438.8838.9138.8538.8537.97140
May 15, 202438.9438.9438.8738.8838.00530
May 14, 202438.8638.9438.7938.8337.951,545
May 13, 202439.1039.1038.9438.9438.061,030
May 10, 202439.3339.4339.1939.2138.32965
May 9, 202438.7438.7438.7438.7437.86-
May 8, 202438.9538.9538.4338.7437.862,598
May 7, 202439.0139.0638.9638.9638.071,500

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.