TSX:HCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	35.00	35.00	34.60	34.60	34.60	-0.69%	1,255
Feb 10, 2026	34.86	34.86	34.84	34.84	34.84	1.28%	912
Feb 9, 2026	34.24	34.41	34.24	34.40	34.40	0.61%	2,429
Feb 6, 2026	34.17	34.19	34.12	34.19	34.19	0.89%	2,733
Feb 5, 2026	33.94	33.94	33.78	33.89	33.89	-0.32%	1,205
Feb 4, 2026	33.95	34.00	33.91	34.00	34.00	1.04%	1,305
Feb 3, 2026	33.76	33.77	33.65	33.65	33.65	0.18%	992
Feb 2, 2026	33.00	33.59	33.00	33.59	33.59	1.94%	2,013
Jan 30, 2026	33.13	33.13	32.84	32.95	32.95	-1.29%	753
Jan 29, 2026	33.30	33.38	33.28	33.38	33.28	0.79%	1,193
Jan 28, 2026	33.20	33.20	33.00	33.12	33.02	-0.63%	8,740
Jan 27, 2026	33.54	33.55	33.33	33.33	33.23	-0.24%	934
Jan 26, 2026	33.61	33.63	33.41	33.41	33.31	-0.51%	1,777
Jan 23, 2026	33.48	33.58	33.40	33.58	33.48	-0.47%	2,002
Jan 22, 2026	33.74	33.74	33.74	33.74	33.64	0.27%	178
Jan 21, 2026	33.41	33.65	33.41	33.65	33.55	0.63%	305
Jan 20, 2026	33.82	33.82	33.44	33.44	33.34	-1.21%	1,152
Jan 19, 2026	33.92	33.92	33.85	33.85	33.75	-0.44%	1,210
Jan 16, 2026	34.00	34.00	34.00	34.00	33.90	0.38%	1,141
Jan 15, 2026	33.87	33.87	33.87	33.87	33.77	0.56%	135
Jan 14, 2026	33.68	33.68	33.59	33.68	33.58	-0.15%	788
Jan 13, 2026	33.75	33.86	33.70	33.73	33.63	-0.12%	38,147
Jan 12, 2026	33.77	33.78	33.77	33.77	33.67	-0.50%	879
Jan 9, 2026	33.92	34.02	33.92	33.94	33.84	0.24%	713
Jan 8, 2026	33.82	33.86	33.82	33.86	33.76	0.53%	307
Jan 7, 2026	33.87	33.87	33.68	33.68	33.58	-0.82%	758
Jan 6, 2026	34.17	34.17	33.96	33.96	33.86	-0.53%	2,672
Jan 5, 2026	33.83	34.14	33.83	34.14	34.04	1.88%	1,821
Jan 2, 2026	33.52	33.57	33.48	33.51	33.41	0.09%	1,248
Dec 31, 2025	33.42	33.48	33.41	33.48	33.38	-0.56%	497
Dec 30, 2025	33.78	33.78	33.67	33.67	33.48	-0.27%	452
Dec 29, 2025	33.63	33.76	33.63	33.76	33.57	0.33%	1,327
Dec 24, 2025	33.56	33.67	33.56	33.65	33.46	0.15%	438
Dec 23, 2025	33.55	33.61	33.55	33.60	33.41	-	1,067
Dec 22, 2025	33.54	33.60	33.54	33.60	33.41	-0.03%	1,359
Dec 19, 2025	33.60	33.66	33.58	33.61	33.42	0.99%	3,901
Dec 18, 2025	33.28	33.28	33.28	33.28	33.09	0.85%	368
Dec 17, 2025	33.01	33.01	33.00	33.00	32.81	-1.02%	1,111
Dec 16, 2025	33.28	33.38	33.28	33.34	33.15	-0.39%	644
Dec 15, 2025	33.48	33.48	33.40	33.47	33.28	0.45%	315
Dec 11, 2025	33.19	33.32	33.19	33.32	33.13	0.15%	370
Dec 10, 2025	33.09	33.27	33.09	33.27	33.08	1.25%	958
Dec 9, 2025	32.88	32.88	32.86	32.86	32.67	0.18%	1,401
Dec 8, 2025	32.82	32.82	32.80	32.80	32.61	-0.03%	241
Dec 5, 2025	32.72	32.81	32.72	32.81	32.62	0.28%	2,327
Dec 4, 2025	32.72	32.72	32.72	32.72	32.53	1.68%	107
Dec 3, 2025	32.07	32.18	32.07	32.18	32.00	1.29%	1,902
Dec 1, 2025	31.91	31.91	31.68	31.77	31.59	-0.69%	800
Nov 28, 2025	31.99	31.99	31.99	31.99	31.81	-0.09%	105
Nov 26, 2025	32.02	32.02	32.02	32.02	31.74	1.23%	130