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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,284	2,256.5	2,256.5	2,289.5	2,255.53	3,726
November 06, 2025	2,311	2,284.5	2,284.5	2,313.5	2,284.5	1,786
November 05, 2025	2,292	2,308.25	2,308.25	2,310.49	2,292	4,411
November 04, 2025	2,303	2,307.25	2,307.25	2,311.5	2,297	4,395
November 03, 2025	2,325.97	2,301.75	2,301.75	2,328.16	2,301.75	8,144
October 31, 2025	2,316	2,315.75	2,315.75	2,330.5	2,312.5	4,049
October 30, 2025	2,316.5	2,325	2,325	2,328	2,311.5	6,211
October 29, 2025	2,336.5	2,327.25	2,327.25	2,339	2,325.02	1,938
October 28, 2025	2,287	2,322.5	2,322.5	2,323	2,284	4,097
October 27, 2025	2,303.7	2,286.5	2,286.5	2,305.5	2,278.5	10,733
October 24, 2025	2,280.07	2,297.5	2,297.5	2,297.5	2,272	1,688
October 23, 2025	2,266.5	2,282	2,282	2,284	2,265	13,811
October 22, 2025	2,261	2,251	2,251	2,262	2,241.5	12,854
October 21, 2025	2,269	2,243	2,243	2,269	2,243	16,711
October 20, 2025	2,256.5	2,271.5	2,271.5	2,272.47	2,256	788
October 17, 2025	2,252	2,248.5	2,248.5	2,262	2,239.33	10,633
October 16, 2025	2,294.5	2,291	2,291	2,295.5	2,287.5	782
October 15, 2025	2,290.5	2,295.5	2,295.5	2,297	2,288	1,019
October 14, 2025	2,264	2,279.25	2,279.25	2,279.95	2,248.5	14,619
October 13, 2025	2,267.5	2,277.75	2,277.75	2,277.75	2,265	9,908
October 10, 2025	2,284	2,261.5	2,261.5	2,300	2,261.5	2,703
October 09, 2025	2,299.5	2,290.5	2,290.5	2,306	2,288	5,590
October 08, 2025	2,288.5	2,290.25	2,290.25	2,291.5	2,282.5	2,352
October 07, 2025	2,287.5	2,286.75	2,286.75	2,300.5	2,285	5,203
October 06, 2025	2,295.58	2,295.25	2,295.25	2,303	2,281.5	6,663
October 03, 2025	2,271.72	2,282.5	2,282.5	2,283	2,268.43	1,763
October 02, 2025	2,258.5	2,252	2,252	2,267	2,249.72	1,141
October 01, 2025	2,250.5	2,260.25	2,260.25	2,260.5	2,250.5	3,101
September 30, 2025	2,258.5	2,245.75	2,245.75	2,259	2,245.75	1,841
September 29, 2025	2,248.48	2,254.5	2,254.5	2,259	2,245.5	1,448
September 26, 2025	2,256	2,246	2,246	2,256	2,243.74	7,878
September 25, 2025	2,244	2,250.75	2,250.75	2,252.5	2,237.5	3,674
September 24, 2025	2,269	2,259.5	2,259.5	2,269	2,251	2,132
September 23, 2025	2,264	2,264.75	2,264.75	2,272	2,260.4	8,470
September 22, 2025	2,267	2,260.5	2,260.5	2,269.5	2,255.52	4,054
September 19, 2025	2,228.5	2,251.5	2,251.5	2,251.5	2,223	10,344
September 18, 2025	2,212	2,225	2,225	2,225	2,205.15	2,081
September 17, 2025	2,207.5	2,207	2,207	2,207.5	2,198.5	5,479
September 16, 2025	2,213	2,199.25	2,199.25	2,213	2,199.25	86
September 15, 2025	2,197.5	2,204.25	2,204.25	2,204.25	2,194.5	2,016
September 12, 2025	2,214	2,199.5	2,199.5	2,214.11	2,198.5	664
September 11, 2025	2,198	2,206.5	2,206.5	2,206.5	2,193.5	24
September 10, 2025	2,193.5	2,190.75	2,190.75	2,194.78	2,189.2	813
September 09, 2025	2,191.12	2,193.75	2,193.75	2,193.75	2,187.28	40
September 08, 2025	2,196	2,185.5	2,185.5	2,200.48	2,179.48	303
September 05, 2025	2,202.5	2,181	2,181	2,205	2,181	2,642
September 04, 2025	2,185.5	2,187.5	2,187.5	2,192.5	2,184.48	660
September 03, 2025	2,179.69	2,183.5	2,183.5	2,186.5	2,175.5	1,730
September 02, 2025	2,171.5	2,175.25	2,175.25	2,183.5	2,168.5	1,702
September 01, 2025	2,169.5	2,166	2,166	2,171	2,162.5	8,256
August 29, 2025	2,158.5	2,164	2,164	2,169.5	2,157.5	3,662
August 28, 2025	2,157.5	2,152.5	2,152.5	2,161.5	2,152.15	3,580
August 27, 2025	2,144	2,151.25	2,151.25	2,152	2,143.5	592
August 26, 2025	2,128.5	2,134.5	2,134.5	2,134.5	2,119.5	5,070
August 22, 2025	2,117	2,133.75	2,133.75	2,136	2,115.5	475
August 21, 2025	2,108	2,111	2,111	2,112.5	2,098	963
August 20, 2025	2,092.49	2,104	2,104	2,104	2,087.5	231
August 19, 2025	2,107.5	2,102.5	2,102.5	2,107.5	2,102.5	436
August 18, 2025	2,105.04	2,098.5	2,098.5	2,105.5	2,098	4,555
August 15, 2025	2,107	2,096.5	2,096.5	2,111	2,095.5	1,015

HSBC MSCI Canada UCITS ETF (HCAN.L) LSE