HSBC MSCI Canada UCITS ETF (HCAN.L) LSE

2,310.50

+54(+2.39%)

Updated at November 10 04:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 20252,2842,256.52,256.52,289.52,255.533,726
November 06, 20252,3112,284.52,284.52,313.52,284.51,786
November 05, 20252,2922,308.252,308.252,310.492,2924,411
November 04, 20252,3032,307.252,307.252,311.52,2974,395
November 03, 20252,325.972,301.752,301.752,328.162,301.758,144
October 31, 20252,3162,315.752,315.752,330.52,312.54,049
October 30, 20252,316.52,3252,3252,3282,311.56,211
October 29, 20252,336.52,327.252,327.252,3392,325.021,938
October 28, 20252,2872,322.52,322.52,3232,2844,097
October 27, 20252,303.72,286.52,286.52,305.52,278.510,733
October 24, 20252,280.072,297.52,297.52,297.52,2721,688
October 23, 20252,266.52,2822,2822,2842,26513,811
October 22, 20252,2612,2512,2512,2622,241.512,854
October 21, 20252,2692,2432,2432,2692,24316,711
October 20, 20252,256.52,271.52,271.52,272.472,256788
October 17, 20252,2522,248.52,248.52,2622,239.3310,633
October 16, 20252,294.52,2912,2912,295.52,287.5782
October 15, 20252,290.52,295.52,295.52,2972,2881,019
October 14, 20252,2642,279.252,279.252,279.952,248.514,619
October 13, 20252,267.52,277.752,277.752,277.752,2659,908
October 10, 20252,2842,261.52,261.52,3002,261.52,703
October 09, 20252,299.52,290.52,290.52,3062,2885,590
October 08, 20252,288.52,290.252,290.252,291.52,282.52,352
October 07, 20252,287.52,286.752,286.752,300.52,2855,203
October 06, 20252,295.582,295.252,295.252,3032,281.56,663
October 03, 20252,271.722,282.52,282.52,2832,268.431,763
October 02, 20252,258.52,2522,2522,2672,249.721,141
October 01, 20252,250.52,260.252,260.252,260.52,250.53,101
September 30, 20252,258.52,245.752,245.752,2592,245.751,841
September 29, 20252,248.482,254.52,254.52,2592,245.51,448
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved