UK markets close in 2 hours 26 minutes

UBS ETF MSCI Canada CHFH A acc (CAHCHA.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
26.69+0.10 (+0.38%)
As of 01:55PM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202426.6926.6926.6926.6926.69808
21 Jun 202426.5826.5926.5826.5926.59375
20 Jun 202426.6426.7026.6026.7026.7025,951
19 Jun 202426.6926.6926.5926.5926.59559
18 Jun 202426.7526.7526.7526.7526.75-
17 Jun 202426.7326.7326.5526.5726.573,426
14 Jun 202426.6626.6626.6626.6626.66-
13 Jun 202427.0827.0927.0527.0927.091,060
12 Jun 202427.2827.2827.2827.2827.28349
11 Jun 202427.2527.2527.1327.1327.1349
10 Jun 202427.1427.1927.1427.1827.18722
07 Jun 202427.5227.5227.3827.3827.38276
06 Jun 202427.3727.4327.3627.4327.436,377
05 Jun 202427.2027.2027.2027.2027.20200
04 Jun 202427.0827.0827.0827.0827.08-
03 Jun 202427.4927.5127.4927.5027.501,931
31 May 202427.2927.4227.2927.4227.42392
30 May 202427.1527.3327.1527.3327.3312,668
29 May 202427.4227.4227.3227.3227.3270
28 May 202427.5627.5627.5627.5627.56-
27 May 202427.9327.9327.6727.6927.693,549
24 May 202427.4827.7527.4727.5927.591,257
23 May 202427.7127.7727.6127.6127.612,085
22 May 202427.6627.6927.6127.6927.693,012
21 May 202427.8027.8827.8027.8827.881,745
17 May 202427.6527.6527.6527.6527.65698
16 May 202427.7027.7027.6027.6027.60442
15 May 202427.6827.6827.6527.6527.65698
14 May 202427.5827.5827.5227.5227.521,113
13 May 202427.6227.6227.6227.6227.62140
10 May 202427.8327.8327.8327.8327.83849
08 May 202427.4927.4927.4927.4927.49-
07 May 202427.6627.6627.6527.6527.65112
06 May 202427.3027.4027.3027.4027.40113
03 May 202427.1127.1127.1127.1127.1153
02 May 202427.0727.0727.0727.0727.0738
30 Apr 202427.2827.2827.2727.2727.271,100
29 Apr 202427.3627.3627.2527.2527.2517
26 Apr 202427.2527.2527.2427.2427.2484
25 Apr 202427.0927.0927.0927.0927.09-
24 Apr 202427.1927.1927.1927.1927.19-
23 Apr 202427.1927.1927.1927.1927.1954
22 Apr 202427.1927.1927.1927.1927.1924
19 Apr 202427.0427.0427.0427.0427.04-
18 Apr 202427.0027.0027.0027.0027.00-
17 Apr 202427.0027.0026.9226.9226.921,224
16 Apr 202426.8126.8126.8126.8126.8124
15 Apr 202427.2427.2427.2427.2427.2493
12 Apr 202427.4727.4727.4727.4727.47449
11 Apr 202427.3027.3027.3027.3027.3010
10 Apr 202427.8527.8527.6827.6827.6825,602
09 Apr 202427.6827.6827.6827.6827.6821
08 Apr 202427.5927.5927.5927.5927.59-
05 Apr 202427.4127.4127.4127.4127.411
04 Apr 202427.5227.5227.5227.5227.52-
03 Apr 202427.3727.3727.2727.2727.27335
02 Apr 202427.6227.6227.6227.6227.62125
28 Mar 202427.5427.5427.5427.5427.5454
27 Mar 202427.1927.3227.1927.3227.32511
26 Mar 202427.3127.4027.3127.4027.40940
25 Mar 202427.3827.3827.3827.3827.3843,316
22 Mar 202427.4027.4027.4027.4027.40130
21 Mar 202427.5727.5727.5727.5727.5725
20 Mar 202427.1727.2527.1727.2427.241,061
19 Mar 202427.0427.0427.0427.0427.0429
18 Mar 202427.0627.2027.0627.1927.19774
15 Mar 202427.3127.3127.3127.3127.31430
14 Mar 202427.3927.4427.3927.4427.44161
13 Mar 202427.2527.3627.2527.3627.36132
12 Mar 202427.1127.1927.0627.1927.19366
11 Mar 202427.0027.0027.0027.0027.008
08 Mar 202427.0927.1727.0927.1727.17402
07 Mar 202426.7826.9526.7826.9526.95496
06 Mar 202426.9027.0126.8427.0127.013,568
05 Mar 202426.7626.7826.7626.7726.77748
04 Mar 202426.8026.8426.6926.8426.8432,192
01 Mar 202426.7327.1726.6826.8926.8921,035
29 Feb 202426.3526.8126.3526.5626.561,831
28 Feb 202426.3526.6626.3326.5626.563,659
27 Feb 202426.5826.5826.4926.4926.491,216
26 Feb 202426.6126.7526.5326.5826.583,030
23 Feb 202426.4426.7526.4426.5826.584,578
22 Feb 202426.4726.4726.4726.4726.4740
21 Feb 202426.2226.2226.2226.2226.22120
20 Feb 202426.4226.5826.3226.5826.583,895
19 Feb 202426.5126.5326.3326.4626.4625,493
16 Feb 202426.3326.3526.3226.3526.35296
15 Feb 202426.0926.0926.0226.0226.02340
14 Feb 202425.6925.6925.6925.6925.69108
13 Feb 202426.1126.1125.7425.7425.741,237
12 Feb 202426.1126.3826.1126.3526.35421
09 Feb 202425.9526.1925.9526.1926.19746
08 Feb 202425.9325.9325.9325.9325.9329
07 Feb 202425.8725.9325.7725.9125.911,349
06 Feb 202425.9026.0125.7726.0126.013,258
05 Feb 202426.0626.0925.9425.9425.94136
02 Feb 202426.2826.2825.9526.1626.162,660
01 Feb 202426.0826.1726.0826.1126.11531
31 Jan 202426.3226.3526.2726.3526.35723
30 Jan 202426.2226.2626.1426.2326.23735
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...