Skip to main content
logo
HSBC MSCI Canada UCITS ETF (LON:HCAN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,714.95
-8.55 (-0.31%)
Sep 23, 2026, 4:21 PM GMT

LON:HCAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20262,730.002,735.002,714.002,715.002,715.00-0.31%62,979
Sep 22, 20262,712.752,726.002,715.002,723.502,723.500.95%23,409
Sep 21, 20262,711.002,712.002,698.002,698.002,698.000.28%4,218
Sep 18, 20262,718.002,718.002,698.002,690.502,690.50-0.94%10,639
Sep 17, 20262,705.552,720.002,703.002,716.002,716.000.65%19,878
Sep 16, 20262,689.002,697.002,690.002,698.502,698.500.95%1,687
Sep 15, 20262,687.002,690.002,676.002,673.002,673.00-0.58%37,147
Sep 14, 20262,686.482,691.002,682.002,688.502,688.500.11%1,171
Sep 11, 20262,689.002,697.002,683.002,685.502,685.50-0.06%7,161
Sep 10, 20262,710.002,710.002,683.002,687.002,687.00-0.63%6,509
Sep 9, 20262,726.002,730.002,704.002,704.002,704.00-1.31%1,864
Sep 8, 20262,742.002,748.112,738.002,740.002,740.00-0.29%5,458
Sep 7, 20262,755.002,755.002,747.002,748.002,748.00-0.47%3,013
Sep 4, 20262,765.002,769.002,750.002,761.002,761.00-0.14%249,881
Sep 3, 20262,731.002,765.002,725.002,765.002,765.002.12%560,672
Sep 2, 20262,696.962,713.002,688.002,707.502,707.500.61%1,995
Sep 1, 20262,728.002,730.002,687.542,691.002,691.00-1.61%5,876
Aug 28, 20262,759.002,765.002,735.002,735.002,735.00-0.20%13,197
Aug 27, 20262,746.002,757.002,735.002,740.502,740.50-0.42%893
Aug 26, 20262,749.002,766.002,742.002,752.002,752.00-6,921
Aug 25, 20262,730.002,754.002,729.002,752.002,752.000.84%3,034
Aug 24, 20262,733.002,746.002,726.002,729.002,729.00-0.35%7,638
Aug 21, 20262,735.002,753.002,728.002,738.502,738.500.79%1,496
Aug 20, 20262,728.682,726.002,716.002,717.002,717.00-0.68%3,186
Aug 19, 20262,736.962,750.002,732.002,735.502,735.500.27%4,580
Aug 18, 20262,753.972,750.002,728.002,728.002,728.00-1.12%2,839
Aug 17, 20262,759.002,767.002,759.002,759.002,759.000.25%7,295
Aug 14, 20262,763.002,762.002,757.002,752.002,752.000.31%5,747
Aug 13, 20262,750.842,754.002,749.002,743.502,743.50-0.04%9,036
Aug 12, 20262,735.002,745.002,727.002,744.502,744.500.20%7,662
Aug 11, 20262,725.002,747.002,725.002,739.002,739.000.33%3,896
Aug 10, 20262,727.002,734.002,715.262,730.002,730.000.35%20,231
Aug 7, 20262,715.002,729.002,708.002,720.502,720.500.80%6,478
Aug 6, 20262,719.002,722.002,699.002,699.002,699.00-0.37%4,526
Aug 5, 20262,686.002,730.002,681.332,709.002,709.001.52%17,856
Aug 4, 20262,670.002,682.002,662.002,668.502,668.500.09%20,627
Aug 3, 20262,651.002,668.002,644.002,666.002,666.000.64%55,686
Jul 31, 20262,665.002,676.002,649.002,649.002,649.00-0.30%1,469
Jul 30, 20262,674.002,680.892,648.002,657.002,657.00-0.76%6,877
Jul 29, 20262,731.002,729.002,697.002,697.002,677.34-0.74%6,340
Jul 28, 20262,708.002,717.002,690.002,717.002,697.191.27%3,981
Jul 27, 20262,693.002,704.002,683.002,683.002,663.44-0.02%1,510
Jul 24, 20262,675.002,684.002,667.002,683.502,663.940.73%5,172
Jul 23, 20262,673.002,681.002,663.002,664.002,644.58-0.78%3,589
Jul 22, 20262,693.002,697.972,665.002,685.002,665.430.98%940
Jul 21, 20262,650.002,659.002,645.002,659.002,639.62-0.17%3,624
Jul 20, 20262,667.002,675.002,651.002,663.502,644.08-0.21%7,151
Jul 17, 20262,667.002,676.002,654.002,669.002,649.54-0.09%10,430
Jul 16, 20262,656.002,667.002,649.002,671.502,652.020.41%3,254
Jul 15, 20262,668.002,676.002,660.002,660.502,641.10-0.49%3,829