HSBC MSCI Canada UCITS ETF - HCAD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	30.09	30.1	30.1	30.13	30.09	5,662
September 25, 2025	30.26	30.05	30.05	30.26	30.05	3,290
September 24, 2025	30.39	30.39	30.39	30.39	30.39	0
September 23, 2025	30.66	30.6	30.6	30.66	30.6	3,468
September 22, 2025	30.55	30.53	30.53	30.55	30.49	2,920
September 19, 2025	30.14	30.36	30.36	30.36	30.14	10,199
September 18, 2025	30.11	30.11	30.11	30.11	30.11	0
September 17, 2025	30.15	30.15	30.15	30.15	30.15	0
September 16, 2025	30.01	30.01	30.01	30.01	30.01	0
September 15, 2025	29.97	29.97	29.97	29.97	29.97	0
September 12, 2025	29.8	29.8	29.8	29.8	29.8	0
September 11, 2025	29.94	29.94	29.94	29.94	29.94	0
September 10, 2025	29.67	29.67	29.67	29.67	29.67	0
September 09, 2025	29.7	29.68	29.68	29.7	29.67	3,606
September 08, 2025	29.6	29.6	29.6	29.6	29.6	0
September 05, 2025	29.71	29.51	29.51	29.72	29.51	7,018
September 04, 2025	29.41	29.39	29.39	29.41	29.39	3,406
September 03, 2025	29.26	29.37	29.37	29.37	29.26	1,457
September 02, 2025	29.09	29.12	29.12	29.12	28.99	3,408
September 01, 2025	29.35	29.35	29.35	29.35	29.35	0
August 29, 2025	29.22	29.22	29.22	29.22	29.22	0
August 28, 2025	29.09	29.09	29.09	29.09	29.09	0
August 27, 2025	28.98	28.98	28.98	28.98	28.98	0
August 26, 2025	28.59	28.75	28.75	28.75	28.59	9,300
August 22, 2025	28.45	28.89	28.89	28.89	28.45	4,888
August 21, 2025	28.35	28.35	28.35	28.35	28.35	0
August 20, 2025	28.33	28.33	28.33	28.33	28.33	0
August 19, 2025	28.39	28.39	28.39	28.39	28.39	0
August 18, 2025	28.42	28.37	28.37	28.42	28.37	3,085
August 15, 2025	28.48	28.45	28.45	28.48	28.45	640
August 14, 2025	28.52	28.44	28.44	28.52	28.44	4,888
August 13, 2025	28.63	28.63	28.63	28.63	28.63	0
August 12, 2025	28.57	28.57	28.57	28.57	28.57	0
August 11, 2025	28.5	28.44	28.44	28.51	28.4	3,822
August 08, 2025	28.54	28.56	28.56	28.58	28.53	31,204
August 07, 2025	28.54	28.5	28.5	28.54	28.5	520
August 06, 2025	28.63	28.93	28.68	28.93	28.63	21,972
August 05, 2025	28.25	28.33	28.33	28.35	28.25	1,846
August 04, 2025	28.1	28.18	28.18	28.18	28.1	9,639
August 01, 2025	27.88	27.79	27.79	27.88	27.79	6,767
July 31, 2025	28.15	28.05	28.05	28.15	28.05	3,536
July 30, 2025	28.28	28.28	28.28	28.28	28.28	0
July 29, 2025	28.39	28.3	28.3	28.39	28.3	640
July 28, 2025	28.38	28.41	28.41	28.41	28.38	640
July 25, 2025	28.38	28.42	28.42	28.42	28.37	3,638
July 24, 2025	28.57	28.57	28.57	28.57	28.57	0
July 23, 2025	28.74	28.6	28.6	28.75	28.57	5,929
July 22, 2025	28.46	28.46	28.46	28.46	28.46	0
July 21, 2025	28.36	28.47	28.47	28.47	28.36	3,536
July 18, 2025	28.28	28.28	28.28	28.28	28.28	0
July 17, 2025	28.2	28.2	28.2	28.2	28.2	0
July 16, 2025	27.97	27.99	27.99	27.99	27.97	330
July 15, 2025	28.25	27.95	27.95	28.25	27.95	5,334
July 14, 2025	28.13	28.13	28.13	28.13	28.13	0
July 11, 2025	28.01	27.98	27.98	28.01	27.98	2,420
July 10, 2025	28.04	28.1	28.1	28.1	28.03	5,697
July 09, 2025	27.96	27.95	27.95	27.96	27.95	3,582
July 08, 2025	28.2	27.91	27.91	28.2	27.91	5,642
July 07, 2025	28.16	28.18	28.18	28.19	28.14	1,280
July 04, 2025	28.27	28.27	28.27	28.27	28.27	0

HSBC MSCI Canada UCITS ETF (HCAD.L) LSE