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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.14	34.24	34.24	34.32	34.13	18,715
February 19, 2026	33.92	34.03	34.03	34.12	33.82	6,417
February 18, 2026	33.7	34.03	34.03	34.03	33.7	1,155
February 17, 2026	33.64	33.53	33.53	33.69	33.51	5,226
February 16, 2026	33.9	33.77	33.77	33.92	33.77	7,249
February 13, 2026	33.29	33.71	33.71	33.71	33.17	5,684
February 12, 2026	34.09	33.35	33.35	34.18	33.35	11,347
February 11, 2026	34.41	33.87	33.87	34.59	33.83	25,432
February 10, 2026	33.84	34.2	34.2	34.2	33.84	14,871
February 09, 2026	33.25	33.65	33.65	33.66	33.17	254,437
February 06, 2026	32.58	32.92	32.92	33.16	32.58	30,702
February 05, 2026	33.1	32.75	32.75	33.14	32.55	157,285
February 04, 2026	33.23	33.01	33.01	33.28	32.9	34,627
February 03, 2026	33.16	33.04	33.04	33.22	33	34,220
February 02, 2026	32.2	32.84	32.84	32.88	32.2	28,027
January 30, 2026	33.44	32.97	32.97	33.44	32.97	5,267
January 29, 2026	33.83	33.72	33.72	33.83	33.72	4,808
January 28, 2026	34.15	33.99	33.99	34.15	33.99	258
January 27, 2026	34.01	34.01	34.01	34.01	34.01	0
January 26, 2026	34.05	33.92	33.92	34.05	33.92	7,434
January 23, 2026	33.74	33.74	33.74	33.74	33.74	0
January 22, 2026	33.4	33.53	33.53	33.53	33.4	584
January 21, 2026	33.34	33.42	33.42	33.42	33.34	2,986
January 20, 2026	33.44	33.49	33.49	33.49	33.44	8,784
January 19, 2026	33.39	33.53	33.53	33.53	33.31	8,217
January 16, 2026	33.47	33.47	33.47	33.47	33.47	0
January 15, 2026	33.49	33.55	33.55	33.55	33.49	990
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

HSBC MSCI Canada UCITS ETF (HCAD.L) LSE