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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

HSBC MSCI Canada UCITS ETF (HCAN.L) LSE