TSX:HCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	34.05	34.09	33.96	33.96	33.96	-0.53%	1,413
Mar 25, 2026	34.14	34.14	34.09	34.14	34.14	1.22%	1,437
Mar 23, 2026	33.40	33.73	33.40	33.73	33.73	2.21%	570
Mar 20, 2026	33.18	33.18	33.00	33.00	33.00	-1.58%	354
Mar 19, 2026	33.61	33.61	33.49	33.53	33.53	-1.24%	1,854
Mar 18, 2026	34.30	34.31	33.95	33.95	33.95	-1.71%	2,595
Mar 17, 2026	34.54	34.54	34.54	34.54	34.54	0.76%	101
Mar 16, 2026	33.83	34.28	33.83	34.28	34.28	0.94%	1,578
Mar 12, 2026	33.96	33.96	33.96	33.96	33.96	-1.57%	837
Mar 11, 2026	34.60	34.60	34.50	34.50	34.50	0.03%	1,404
Mar 10, 2026	34.41	34.64	34.27	34.49	34.49	0.70%	938
Mar 9, 2026	34.00	34.25	34.00	34.25	34.25	-0.75%	951
Mar 6, 2026	34.48	34.51	34.48	34.51	34.51	-1.74%	327
Mar 5, 2026	35.18	35.36	35.04	35.12	35.12	-0.87%	1,019
Mar 4, 2026	35.39	35.49	35.39	35.43	35.43	0.62%	536
Mar 3, 2026	35.11	35.22	35.11	35.21	35.21	-1.12%	2,318
Mar 2, 2026	35.54	35.61	35.54	35.61	35.61	0.91%	218
Feb 27, 2026	35.91	35.91	35.29	35.29	35.29	-2.43%	1,690
Feb 26, 2026	36.01	36.19	35.94	36.17	36.07	0.47%	838
Feb 25, 2026	35.21	36.00	35.21	36.00	35.90	3.57%	1,200
Feb 24, 2026	34.75	34.76	34.75	34.76	34.67	-0.32%	422
Feb 23, 2026	35.23	35.23	34.87	34.87	34.78	-0.46%	1,114
Feb 20, 2026	34.86	35.03	34.86	35.03	34.94	0.78%	1,417
Feb 19, 2026	34.70	34.76	34.70	34.76	34.67	0.23%	1,412
Feb 18, 2026	34.61	34.68	34.60	34.68	34.59	1.23%	393
Feb 17, 2026	34.29	34.48	34.26	34.26	34.17	0.20%	1,055
Feb 13, 2026	33.93	34.19	33.93	34.19	34.10	0.21%	1,357
Feb 12, 2026	34.60	34.60	34.05	34.12	34.03	-1.39%	1,205
Feb 11, 2026	35.00	35.00	34.60	34.60	34.51	-0.69%	1,255
Feb 10, 2026	34.86	34.86	34.84	34.84	34.75	1.28%	912
Feb 9, 2026	34.24	34.41	34.24	34.40	34.31	0.61%	2,429
Feb 6, 2026	34.17	34.19	34.12	34.19	34.10	0.89%	2,733
Feb 5, 2026	33.94	33.94	33.78	33.89	33.80	-0.32%	1,205
Feb 4, 2026	33.95	34.00	33.91	34.00	33.91	1.04%	1,305
Feb 3, 2026	33.76	33.77	33.65	33.65	33.56	0.18%	992
Feb 2, 2026	33.00	33.59	33.00	33.59	33.50	1.94%	2,013
Jan 30, 2026	33.13	33.13	32.84	32.95	32.86	-1.29%	753
Jan 29, 2026	33.30	33.38	33.28	33.38	33.20	0.79%	1,193
Jan 28, 2026	33.20	33.20	33.00	33.12	32.94	-0.63%	8,740
Jan 27, 2026	33.54	33.55	33.33	33.33	33.15	-0.24%	934
Jan 26, 2026	33.61	33.63	33.41	33.41	33.23	-0.51%	1,777
Jan 23, 2026	33.48	33.58	33.40	33.58	33.39	-0.47%	2,002
Jan 22, 2026	33.74	33.74	33.74	33.74	33.55	0.27%	178
Jan 21, 2026	33.41	33.65	33.41	33.65	33.46	0.63%	305
Jan 20, 2026	33.82	33.82	33.44	33.44	33.26	-1.21%	1,152
Jan 19, 2026	33.92	33.92	33.85	33.85	33.66	-0.44%	1,210
Jan 16, 2026	34.00	34.00	34.00	34.00	33.81	0.38%	1,141
Jan 15, 2026	33.87	33.87	33.87	33.87	33.68	0.56%	135
Jan 14, 2026	33.68	33.68	33.59	33.68	33.49	-0.15%	788
Jan 13, 2026	33.75	33.86	33.70	33.73	33.54	-0.12%	38,147