UK markets open in 1 hour 35 minutes
NIKKEI 225
38,352.02 -53.64 (-0.14%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.17 -0.76 (-0.93%) GOLD FUTURES
2,297.00 -5.90 (-0.26%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,117.09 -2,715.55 (-5.34%)
UBS ETF SICAV - MSCI Canada UCITS ETF (0HCS.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 10:43AM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | 20 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 6,700 |
| 10 Apr 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | 800 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 5,800 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | 65 |
| 25 Mar 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 243,463 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 5,050 |
| 18 Mar 2024 | 32.70 | 32.70 | 32.63 | 32.63 | 32.63 | 9,960 |
| 15 Mar 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 55 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 400 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 400 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 200 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 1,450 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 870 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 600 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 210 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 500 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 50 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 33 |
| 09 Jan 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 200 |
| 08 Jan 2024 | 30.92 | 31.04 | 30.92 | 31.04 | 31.04 | 2,500 |
| 05 Jan 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 40 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 41,100 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 30.62 | 30.62 | 30.61 | 30.61 | 30.61 | 820 |
| 21 Dec 2023 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 55 |
| 20 Dec 2023 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 40 |
| 19 Dec 2023 | 30.57 | 30.57 | 30.55 | 30.55 | 30.55 | 27,720 |
| 18 Dec 2023 | 30.39 | 30.39 | 30.38 | 30.38 | 30.38 | 1,160 |
| 15 Dec 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 20 |
| 14 Dec 2023 | 30.58 | 30.63 | 30.58 | 30.63 | 30.63 | 730 |
| 13 Dec 2023 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 6,143 |
| 12 Dec 2023 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 253,606 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 195 |
| 06 Dec 2023 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 380 |
| 05 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.