HSBC MSCI Canada UCITS ETF (HCAD.L) LSE

33.49

+0.14(+0.42%)

Updated at January 15 03:09PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	33.27	33.35	33.35	33.35	33.27	1,162
January 13, 2026	33.35	33.35	33.35	33.35	33.35	0
January 12, 2026	33.37	33.37	33.37	33.37	33.37	0
January 09, 2026	33.18	33.18	33.18	33.18	33.18	0
January 08, 2026	32.9	32.9	32.9	32.9	32.9	0
January 07, 2026	33.12	32.81	32.81	33.14	32.81	1,620
January 06, 2026	33.06	33.06	33.06	33.06	33.06	0
January 05, 2026	32.89	33.09	33.09	33.09	32.82	292
January 02, 2026	32.94	32.7	32.7	32.95	32.7	1,160
December 31, 2025	32.82	32.83	32.83	32.83	32.82	1,117
December 30, 2025	33.06	33.06	33.06	33.06	33.06	0
December 29, 2025	33.09	33.03	33.03	33.09	32.9	1,260
December 24, 2025	33.07	33.07	33.07	33.07	33.07	0
December 23, 2025	33.07	32.95	32.95	33.07	32.95	66
December 22, 2025	32.76	32.92	32.92	32.92	32.76	8
December 19, 2025	32.61	32.59	32.59	32.61	32.59	6,663
December 18, 2025	32.45	32.45	32.45	32.45	32.45	0
December 17, 2025	32	32	32	32	32	0
December 16, 2025	32.2	32.2	32.2	32.2	32.2	40
December 15, 2025	32.38	32.38	32.38	32.38	32.38	0
December 12, 2025	32.6	32.6	32.6	32.6	32.6	24
December 11, 2025	32.38	32.38	32.38	32.38	32.38	0
December 10, 2025	32	32	32	32	32	0
December 09, 2025	32.05	32.05	32.05	32.05	32.05	0
December 08, 2025	31.95	31.95	31.95	31.95	31.95	0
December 05, 2025	32.01	32.01	32.01	32.01	32.01	0
December 04, 2025	31.57	31.89	31.89	31.89	31.57	1,520
December 03, 2025	31.53	31.53	31.53	31.54	31.53	3,136
December 02, 2025	31.41	31.2	31.2	31.41	31.2	5,063
December 01, 2025	31.59	31.52	31.52	31.63	31.52	6,312
November 28, 2025	31.51	31.68	31.68	31.68	31.51	2,624
November 27, 2025	31.39	31.45	31.45	31.45	31.39	16
November 26, 2025	31.09	31.31	31.31	31.31	31.08	3,893
November 25, 2025	30.69	30.88	30.88	30.88	30.69	8,138
November 24, 2025	30.59	30.59	30.59	30.59	30.59	0
November 21, 2025	30.13	30.09	30.09	30.17	29.92	7,784
November 20, 2025	30.74	30.54	30.54	30.74	30.54	1,649
November 19, 2025	30.33	30.33	30.33	30.33	30.33	0
November 18, 2025	30.14	30.3	30.3	30.3	30.04	900
November 17, 2025	30.53	30.53	30.53	30.53	30.53	0
November 14, 2025	30.13	30.52	30.52	30.52	30.13	9,690
November 13, 2025	30.73	30.73	30.73	30.73	30.73	0
November 12, 2025	30.98	30.98	30.98	30.98	30.98	0
November 11, 2025	30.57	30.57	30.57	30.57	30.57	0
November 10, 2025	30.39	30.39	30.39	30.39	30.39	0
November 07, 2025	29.85	29.7	29.7	29.85	29.7	620
November 06, 2025	30.22	29.95	29.95	30.22	29.95	3,406
November 05, 2025	30.1	30.1	30.1	30.1	30.1	0
November 04, 2025	30.02	30.1	30.1	30.1	29.98	10,598
November 03, 2025	30.43	30.26	30.26	30.43	30.2	4,580
October 31, 2025	30.39	30.41	30.41	30.48	30.38	3,978
October 30, 2025	30.53	30.59	30.59	30.59	30.4	2,640
October 29, 2025	30.86	30.81	30.81	30.86	30.81	600
October 28, 2025	30.43	30.85	30.85	30.85	30.43	3,306
October 27, 2025	30.66	30.48	30.48	30.66	30.44	3,051
October 24, 2025	30.44	30.55	30.55	30.55	30.44	620
October 23, 2025	30.35	30.4	30.4	30.4	30.35	1,691
October 22, 2025	29.92	30.09	30.09	30.09	29.88	1,240
October 21, 2025	30.3	30.04	30.04	30.3	30.04	13,741
October 20, 2025	30.51	30.51	30.51	30.51	30.51	0