HSBC MSCI Canada UCITS ETF (HCAN.L) LSE

2,256.50

+2(+0.09%)

Updated at September 30 08:17AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20252,2562,2462,2462,2562,243.747,878
September 25, 20252,2442,250.752,250.752,252.52,237.53,674
September 24, 20252,2692,259.52,259.52,2692,2512,132
September 23, 20252,2642,264.752,264.752,2722,260.48,470
September 22, 20252,2672,260.52,260.52,269.52,255.524,054
September 19, 20252,228.52,251.52,251.52,251.52,22310,344
September 18, 20252,2122,2252,2252,2252,205.152,081
September 17, 20252,207.52,2072,2072,207.52,198.55,479
September 16, 20252,2132,199.252,199.252,2132,199.2586
September 15, 20252,197.52,204.252,204.252,204.252,194.52,016
September 12, 20252,2142,199.52,199.52,214.112,198.5664
September 11, 20252,1982,206.52,206.52,206.52,193.524
September 10, 20252,193.52,190.752,190.752,194.782,189.2813
September 09, 20252,191.122,193.752,193.752,193.752,187.2840
September 08, 20252,1962,185.52,185.52,200.482,179.48303
September 05, 20252,202.52,1812,1812,2052,1812,642
September 04, 20252,185.52,187.52,187.52,192.52,184.48660
September 03, 20252,179.692,183.52,183.52,186.52,175.51,730
September 02, 20252,171.52,175.252,175.252,183.52,168.51,702
September 01, 20252,169.52,1662,1662,1712,162.58,256
August 29, 20252,158.52,1642,1642,169.52,157.53,662
August 28, 20252,157.52,152.52,152.52,161.52,152.153,580
August 27, 20252,1442,151.252,151.252,1522,143.5592
August 26, 20252,128.52,134.52,134.52,134.52,119.55,070
August 22, 20252,1172,133.752,133.752,1362,115.5475
August 21, 20252,1082,1112,1112,112.52,098963
August 20, 20252,092.492,1042,1042,1042,087.5231
August 19, 20252,107.52,102.52,102.52,107.52,102.5436
August 18, 20252,105.042,098.52,098.52,105.52,0984,555
August 15, 20252,1072,096.52,096.52,1112,095.51,015
August 14, 20252,1082,100.252,100.252,1122,100.258,268
August 13, 20252,1162,109.52,109.52,116.52,109.5780
August 12, 20252,1212,114.252,114.252,122.52,110669
August 11, 20252,117.982,121.52,121.52,122.462,114.185,748
August 08, 20252,1262,122.52,122.52,1272,122.54,999
August 07, 20252,166.52,124.52,124.52,166.52,123.5391
August 06, 20252,150.52,168.252,168.252,174.492,143.513,028
August 05, 20252,130.52,1302,1302,135.52,1244,221
August 04, 20252,1032,1232,1232,123.52,09511,137
August 01, 20252,114.272,0982,0982,117.52,0927,402
July 31, 20252,1252,121.52,121.52,1412,119.883,601
July 30, 20252,1282,1302,1302,1372,124.5723
July 29, 20252,131.722,121.752,121.752,1362,121.754,750
July 28, 20252,127.52,119.252,119.252,1282,115.52,049
July 25, 20252,1082,115.52,115.52,115.52,105.4596
July 24, 20252,107.52,110.52,110.52,1152,103913
July 23, 20252,1162,1082,1082,1242,1077,191
July 22, 20252,1032,106.52,106.52,106.52,097822
July 21, 20252,1092,1082,1082,1102,104.75564
July 18, 20252,119.52,104.252,104.252,120.52,102.52,964
July 17, 20252,099.52,1022,1022,103.982,092234
July 16, 20252,082.52,0742,0742,0922,074728
July 15, 20252,1002,0862,0862,105.52,0862,475
July 14, 20252,080.492,091.252,091.252,091.252,0691,261
July 11, 20252,072.52,072.752,072.752,0762,06330
July 10, 20252,056.52,071.52,071.52,071.52,056.58,453
July 09, 20252,056.52,057.52,057.52,0602,053.52,107
July 08, 20252,067.482,0582,0582,0752,058856
July 07, 20252,0692,065.52,065.52,0742,065.51,541
July 04, 20252,0702,072.252,072.252,072.252,063.5737
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved