HSBC MSCI Canada UCITS ETF (HCAD.L) LSE

29.51

+0.12(+0.41%)

Updated at September 05 03:43PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	28.21	28.28	28.28	28.28	28.21	3,878
July 02, 2025	28.12	28	28	28.12	27.88	8,361
July 01, 2025	27.93	27.93	27.93	27.93	27.93	0
June 30, 2025	27.71	27.83	27.83	27.83	27.71	1,888
June 27, 2025	27.76	27.86	27.86	27.86	27.76	3,606
June 26, 2025	27.73	27.73	27.73	27.73	27.73	0
June 25, 2025	27.44	27.44	27.44	27.44	27.44	0
June 24, 2025	27.64	27.67	27.67	27.67	27.64	660
June 23, 2025	27.52	27.52	27.52	27.52	27.52	0
June 20, 2025	27.39	27.42	27.42	27.42	27.39	1,260
June 19, 2025	27.29	27.34	27.34	27.34	27.29	1,442
June 18, 2025	27.58	27.58	27.58	27.58	27.58	0
June 17, 2025	27.66	27.66	27.66	27.66	27.66	0
June 16, 2025	27.85	27.85	27.85	27.85	27.85	0
June 13, 2025	27.51	27.72	27.72	27.72	27.51	660