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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	2,060.5	2,070.75	2,070.75	2,070.75	2,056	2,480
July 02, 2025	2,055.5	2,055.75	2,055.75	2,058.93	2,044.5	28,799
July 01, 2025	2,044	2,037.5	2,037.5	2,044.5	2,035	6,090
June 30, 2025	2,023	2,031	2,031	2,031	2,023	1,077
June 27, 2025	2,029.5	2,031.75	2,031.75	2,031.75	2,023	3,137
June 26, 2025	2,010.5	2,019.5	2,019.5	2,020.5	2,007.5	805
June 25, 2025	2,031.5	2,014.25	2,014.25	2,034	2,014.25	1,592
June 24, 2025	2,030	2,030	2,030	2,041	2,023.04	4,967
June 23, 2025	2,028.5	2,038	2,038	2,041.5	2,028.5	2,029
June 20, 2025	2,035.5	2,035.5	2,035.5	2,042	2,030.52	2,785
June 19, 2025	2,051	2,036.5	2,036.5	2,051	2,032.5	2,473
June 18, 2025	2,054.5	2,046.25	2,046.25	2,057.5	2,046.25	628
June 17, 2025	2,044	2,048.75	2,048.75	2,051	2,043.5	1,917
June 16, 2025	2,042	2,048.75	2,048.75	2,052.5	2,042	727

HSBC MSCI Canada UCITS ETF (HCAN.L) LSE