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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	30.23	30.12	30.12	30.32	30.12	2,342
October 16, 2025	30.82	30.73	30.73	30.82	30.73	3,410
October 15, 2025	30.75	30.78	30.78	30.78	30.75	5,844
October 14, 2025	29.97	30.29	30.29	30.29	29.82	7,070
October 13, 2025	30.26	30.38	30.38	30.38	30.25	5,510
October 10, 2025	30.2	30.2	30.2	30.2	30.2	0
October 09, 2025	30.78	30.47	30.47	30.79	30.47	2,490
October 08, 2025	30.71	30.71	30.71	30.71	30.71	0
October 07, 2025	30.74	30.74	30.74	30.74	30.74	0
October 06, 2025	30.82	30.93	30.93	30.93	30.82	900
October 03, 2025	30.74	30.74	30.74	30.74	30.74	0
October 02, 2025	30.47	30.21	30.21	30.47	30.21	175
October 01, 2025	30.46	30.46	30.46	30.46	30.46	0
September 30, 2025	30.31	30.19	30.19	30.31	30.19	1,118
September 29, 2025	30.29	30.29	30.29	30.29	30.29	0
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

HSBC MSCI Canada UCITS ETF (HCAD.L) LSE