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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,545	2,537.5	2,537.5	2,557	2,532	2,825
February 19, 2026	2,523	2,536	2,536	2,538	2,514	5,307
February 18, 2026	2,484	2,512	2,512	2,514	2,480.5	5,713
February 17, 2026	2,480	2,478.5	2,478.5	2,485.5	2,458	5,195
February 16, 2026	2,483	2,478.5	2,478.5	2,485	2,474.5	6,158
February 13, 2026	2,447	2,473	2,473	2,474.5	2,435.5	2,748
February 12, 2026	2,502	2,452	2,452	2,505	2,452	4,506
February 11, 2026	2,515	2,481	2,481	2,534	2,476	39,229
February 10, 2026	2,477	2,500	2,500	2,501	2,472.5	21,826
February 09, 2026	2,442.6	2,460.5	2,460.5	2,460.5	2,435.6	9,589
February 06, 2026	2,401.22	2,418.75	2,428.43	2,436.5	2,396.5	8,516
February 05, 2026	2,424	2,417.5	2,417.5	2,440.5	2,404.5	8,799
February 04, 2026	2,422.53	2,416.5	2,416.5	2,423.24	2,405.5	145,167
February 03, 2026	2,414.16	2,409	2,409	2,424	2,409	118,388
February 02, 2026	2,357	2,404	2,404	2,409	2,352	7,607
January 30, 2026	2,447.23	2,401.5	2,401.5	2,447.5	2,401.5	8,867
January 29, 2026	2,475.5	2,443	2,443	2,485.82	2,438.5	5,413
January 28, 2026	2,479.5	2,464.5	2,464.5	2,480.25	2,464.5	17,065
January 27, 2026	2,477.98	2,470.75	2,470.75	2,477.98	2,455	5,294
January 26, 2026	2,488.16	2,471.5	2,471.5	2,495.5	2,471.5	6,529
January 23, 2026	2,492.5	2,486.5	2,486.5	2,492.5	2,477.8	5,747
January 22, 2026	2,488	2,486.5	2,486.5	2,500.44	2,478.48	7,169
January 21, 2026	2,481	2,487.75	2,487.75	2,493.5	2,479.5	12,161
January 20, 2026	2,485	2,487.5	2,487.5	2,497	2,476.86	13,965
January 19, 2026	2,486.5	2,496.5	2,496.5	2,500	2,483	6,724
January 16, 2026	2,504	2,499	2,499	2,508	2,493.03	991
January 15, 2026	2,488	2,503	2,503	2,505	2,485.17	2,466
January 14, 2026	2,493.5	2,475	2,472.48	2,493.5	2,472.48	13,721
January 13, 2026	2,481	2,486	2,486	2,492.5	2,480.5	1,712
January 12, 2026	2,471.99	2,478.25	2,478.25	2,478.25	2,468	3,058
January 09, 2026	2,456.5	2,476.75	2,476.75	2,477.42	2,454.52	1,914
January 08, 2026	2,429	2,449.5	2,449.5	2,449.5	2,429	1,847
January 07, 2026	2,454.42	2,436	2,436	2,455.5	2,431.49	11,679
January 06, 2026	2,444.98	2,449.25	2,449.25	2,454.5	2,439.99	6,265
January 05, 2026	2,449.5	2,447.5	2,447.5	2,454	2,436.5	3,398
January 02, 2026	2,464.5	2,424.5	2,424.5	2,464.5	2,423	7,598
December 31, 2025	2,439.12	2,442.5	2,442.5	2,447	2,433	411
December 30, 2025	2,444.5	2,451	2,451	2,455.5	2,439.01	2,252
December 29, 2025	2,452	2,448.5	2,448.5	2,454.5	2,437.05	7,960
December 24, 2025	2,447.5	2,448.25	2,448.25	2,449.46	2,444.5	4,324
December 23, 2025	2,445.85	2,446	2,446	2,454	2,439.05	9,069
December 22, 2025	2,436.5	2,448.5	2,448.5	2,450	2,430	4,458
December 19, 2025	2,417	2,437	2,437	2,441.96	2,416.5	2,353
December 18, 2025	2,396.5	2,422.5	2,422.5	2,422.5	2,394.78	3,930
December 17, 2025	2,414.72	2,394.45	2,394.45	2,414.72	2,394.45	592
December 16, 2025	2,415	2,404.5	2,402.95	2,415	2,396.5	278
December 15, 2025	2,431.5	2,417	2,417	2,436	2,417	5,412
December 12, 2025	2,431	2,410	2,410	2,438	2,409	1,058
December 11, 2025	2,403	2,416	2,416	2,418	2,402	1,795
December 10, 2025	2,392.09	2,393.98	2,393.98	2,395.5	2,389	1,579
December 09, 2025	2,389	2,401.54	2,401.54	2,407.5	2,387.5	1,647
December 08, 2025	2,406.62	2,400.25	2,400.25	2,407.59	2,400.25	453
December 05, 2025	2,393.73	2,398.5	2,398.5	2,406.49	2,389.38	464
December 04, 2025	2,366.07	2,388.25	2,388.25	2,388.25	2,361.5	3,004
December 03, 2025	2,373.5	2,365	2,365	2,375.5	2,362.49	8,761
December 02, 2025	2,373	2,365	2,365	2,379	2,365	942
December 01, 2025	2,391.5	2,382	2,382	2,394.5	2,375.5	4,994
November 28, 2025	2,397.5	2,393.5	2,393.5	2,397.5	2,383.45	2,703
November 27, 2025	2,372	2,373	2,370.5	2,378	2,369.5	4,360
November 26, 2025	2,362.61	2,365	2,365	2,369.5	2,354.5	3,114

HSBC MSCI Canada UCITS ETF (HCAN.L) LSE