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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	2,334.5	2,342	2,342	2,344	2,334.5	6,229
November 24, 2025	2,319.99	2,334.75	2,334.75	2,334.75	2,313	1,781
November 21, 2025	2,293.38	2,298.75	2,298.75	2,305	2,292.5	9,367
November 20, 2025	2,342	2,332.25	2,332.25	2,351	2,332.25	9,546
November 19, 2025	2,311	2,319	2,319	2,330.98	2,311	29
November 18, 2025	2,286.33	2,305.75	2,305.75	2,305.75	2,282.5	2,775
November 17, 2025	2,330.56	2,316	2,316	2,332.5	2,314.36	444
November 14, 2025	2,309.5	2,319.25	2,319.25	2,319.25	2,281.5	10,733
November 13, 2025	2,361.5	2,328.25	2,328.25	2,373.5	2,328.25	3,163
November 12, 2025	2,334	2,359.25	2,359.25	2,359.25	2,334	1,145
November 11, 2025	2,323.5	2,323	2,323	2,327	2,318	3,291
November 10, 2025	2,308	2,310.5	2,310.5	2,316	2,301.5	923
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

HSBC MSCI Canada UCITS ETF (HCAN.L) LSE