TSX:HCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	44.30	44.30	44.22	44.22	-	-0.18%	516
Sep 21, 2026	44.30	44.30	44.30	44.30	44.30	1.96%	516
Sep 16, 2026	43.30	43.45	43.30	43.45	43.45	1.02%	2,351
Sep 15, 2026	43.06	43.06	43.01	43.01	43.01	-0.67%	216
Sep 11, 2026	43.30	43.30	43.30	43.30	43.30	0.56%	307
Sep 10, 2026	43.18	43.18	43.06	43.06	43.06	-0.30%	1,806
Sep 9, 2026	43.33	43.33	43.05	43.19	43.19	-0.85%	5,072
Sep 8, 2026	43.92	43.92	43.51	43.56	43.56	-1.25%	1,690
Sep 4, 2026	44.19	44.23	44.11	44.11	44.11	0.25%	927
Sep 3, 2026	44.00	44.00	44.00	44.00	44.00	3.29%	130
Sep 1, 2026	43.00	43.00	42.51	42.60	42.60	-0.91%	4,180
Aug 31, 2026	43.32	43.47	42.99	42.99	42.99	0.40%	3,538
Aug 27, 2026	42.92	42.92	42.92	42.92	42.82	-2.39%	243
Aug 26, 2026	43.97	43.97	43.97	43.97	43.86	-0.61%	1,525
Aug 25, 2026	42.95	44.24	42.95	44.24	44.13	3.61%	2,650
Aug 24, 2026	42.91	42.91	42.70	42.70	42.60	-0.58%	3,600
Aug 21, 2026	43.01	43.01	42.95	42.95	42.85	-0.49%	3,665
Aug 20, 2026	43.16	43.16	43.16	43.16	43.06	-0.85%	1,001
Aug 19, 2026	45.07	45.07	43.53	43.53	43.43	-4.54%	2,225
Aug 17, 2026	45.60	45.60	45.60	45.60	45.49	0.29%	122
Aug 14, 2026	45.41	45.47	45.41	45.47	45.36	0.09%	1,799
Aug 13, 2026	45.33	45.43	45.33	45.43	45.32	1.41%	1,350
Aug 12, 2026	44.87	44.87	44.80	44.80	44.69	0.52%	614
Aug 10, 2026	44.46	44.62	44.46	44.57	44.46	0.45%	2,633
Aug 7, 2026	44.37	44.37	44.37	44.37	44.26	-0.40%	147
Aug 6, 2026	44.76	44.76	44.55	44.55	44.44	0.41%	806
Aug 5, 2026	44.19	44.80	44.19	44.37	44.26	0.07%	1,054
Aug 4, 2026	44.68	44.79	44.34	44.34	44.23	-0.40%	1,812
Jul 31, 2026	44.48	44.52	44.48	44.52	44.41	0.32%	1,695
Jul 30, 2026	44.20	44.48	44.20	44.48	44.27	0.14%	2,306
Jul 29, 2026	44.43	44.43	44.00	44.42	44.21	-1.51%	11,943
Jul 28, 2026	44.97	45.10	44.97	45.10	44.89	1.21%	7,460
Jul 27, 2026	44.62	44.76	44.27	44.56	44.35	1.32%	17,535
Jul 23, 2026	43.98	43.98	43.98	43.98	43.77	-1.50%	2,148
Jul 22, 2026	44.65	44.65	44.65	44.65	44.44	0.09%	5,551
Jul 21, 2026	44.58	44.61	44.54	44.61	44.40	0.27%	5,006
Jul 20, 2026	45.34	45.34	44.43	44.49	44.28	-1.70%	1,739
Jul 17, 2026	45.23	45.68	45.23	45.26	45.05	-0.53%	583
Jul 16, 2026	45.40	45.50	45.40	45.50	45.29	0.15%	394
Jul 15, 2026	45.29	45.49	45.29	45.43	45.22	1.66%	6,187
Jul 13, 2026	44.94	44.94	44.69	44.69	44.48	-0.47%	1,564
Jul 10, 2026	44.37	44.90	44.37	44.90	44.69	1.49%	681
Jul 9, 2026	43.86	44.24	43.86	44.24	44.03	1.17%	336
Jul 8, 2026	43.50	43.74	43.50	43.73	43.52	-1.91%	12,300
Jul 7, 2026	44.35	44.59	44.35	44.58	44.37	0.56%	2,469
Jul 6, 2026	43.85	44.33	43.85	44.33	44.12	1.23%	1,825
Jul 3, 2026	43.79	43.79	43.79	43.79	43.58	0.39%	279
Jul 2, 2026	43.62	43.62	43.62	43.62	43.41	-1.36%	188
Jun 30, 2026	44.22	44.22	44.22	44.22	44.01	0.62%	228
Jun 29, 2026	43.82	44.05	43.82	44.05	43.74	0.27%	429