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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	2,108	2,100.25	2,100.25	2,112	2,100.25	8,268
August 13, 2025	2,116	2,109.5	2,109.5	2,116.5	2,109.5	780
August 12, 2025	2,121	2,114.25	2,114.25	2,122.5	2,110	669
August 11, 2025	2,117.98	2,121.5	2,121.5	2,122.46	2,114.18	5,748
August 08, 2025	2,126	2,122.5	2,122.5	2,127	2,122.5	4,999
August 07, 2025	2,166.5	2,124.5	2,124.5	2,166.5	2,123.5	391
August 06, 2025	2,150.5	2,168.25	2,168.25	2,174.49	2,143.5	13,028
August 05, 2025	2,130.5	2,130	2,130	2,135.5	2,124	4,221
August 04, 2025	2,103	2,123	2,123	2,123.5	2,095	11,137
August 01, 2025	2,114.27	2,098	2,098	2,117.5	2,092	7,402
July 31, 2025	2,125	2,121.5	2,121.5	2,141	2,119.88	3,601
July 30, 2025	2,128	2,130	2,130	2,137	2,124.5	723
July 29, 2025	2,131.72	2,121.75	2,121.75	2,136	2,121.75	4,750
July 28, 2025	2,127.5	2,119.25	2,119.25	2,128	2,115.5	2,049
July 25, 2025	2,108	2,115.5	2,115.5	2,115.5	2,105.4	596
July 24, 2025	2,107.5	2,110.5	2,110.5	2,115	2,103	913
July 23, 2025	2,116	2,108	2,108	2,124	2,107	7,191
July 22, 2025	2,103	2,106.5	2,106.5	2,106.5	2,097	822
July 21, 2025	2,109	2,108	2,108	2,110	2,104.75	564
July 18, 2025	2,119.5	2,104.25	2,104.25	2,120.5	2,102.5	2,964
July 17, 2025	2,099.5	2,102	2,102	2,103.98	2,092	234
July 16, 2025	2,082.5	2,074	2,074	2,092	2,074	728
July 15, 2025	2,100	2,086	2,086	2,105.5	2,086	2,475
July 14, 2025	2,080.49	2,091.25	2,091.25	2,091.25	2,069	1,261
July 11, 2025	2,072.5	2,072.75	2,072.75	2,076	2,063	30
July 10, 2025	2,056.5	2,071.5	2,071.5	2,071.5	2,056.5	8,453
July 09, 2025	2,056.5	2,057.5	2,057.5	2,060	2,053.5	2,107
July 08, 2025	2,067.48	2,058	2,058	2,075	2,058	856
July 07, 2025	2,069	2,065.5	2,065.5	2,074	2,065.5	1,541
July 04, 2025	2,070	2,072.25	2,072.25	2,072.25	2,063.5	737

HSBC MSCI Canada UCITS ETF (HCAN.L) LSE