TSX:HCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	44.68	44.68	44.54	44.54	44.54	1.27%	618
Nov 6, 2026	43.98	43.98	43.98	43.98	43.98	-0.83%	176
Nov 5, 2026	45.68	45.68	44.31	44.35	44.35	-2.29%	2,198
Nov 4, 2026	45.20	45.39	45.20	45.39	45.39	2.16%	643
Nov 3, 2026	44.43	44.43	44.43	44.43	44.43	-0.34%	709
Nov 2, 2026	44.03	44.58	44.03	44.58	44.58	1.85%	474
Oct 30, 2026	43.86	43.86	43.77	43.77	43.77	-1.41%	6,106
Oct 28, 2026	44.15	44.50	44.15	44.50	44.40	0.66%	908
Oct 27, 2026	44.00	44.21	44.00	44.21	44.11	0.73%	983
Oct 26, 2026	43.56	43.89	43.56	43.89	43.79	1.67%	874
Oct 23, 2026	43.17	43.17	43.17	43.17	43.07	-1.64%	130
Oct 21, 2026	43.31	43.89	43.31	43.89	43.79	1.95%	2,033
Oct 20, 2026	43.19	43.19	43.05	43.05	42.95	0.23%	1,247
Oct 19, 2026	42.95	42.95	42.95	42.95	42.85	-0.12%	1,242
Oct 16, 2026	43.16	43.36	43.00	43.00	42.90	-0.14%	2,003
Oct 15, 2026	42.47	43.06	42.47	43.06	42.96	1.34%	3,689
Oct 14, 2026	42.41	42.49	42.41	42.49	42.39	-0.63%	3,255
Oct 13, 2026	42.66	42.76	42.65	42.76	42.66	1.83%	15,573
Oct 9, 2026	41.50	42.03	41.50	41.99	41.89	1.06%	5,952
Oct 8, 2026	41.55	41.55	41.55	41.55	41.45	-0.38%	448
Oct 7, 2026	41.71	41.71	41.71	41.71	41.61	-2.71%	2,079
Oct 6, 2026	42.85	42.87	42.85	42.87	42.77	0.66%	5,584
Oct 5, 2026	42.59	42.59	42.59	42.59	42.49	-0.61%	167
Oct 2, 2026	42.66	42.85	42.66	42.85	42.75	2.29%	1,216
Oct 1, 2026	42.69	42.69	41.89	41.89	41.79	-2.72%	1,200
Sep 30, 2026	43.31	43.31	43.06	43.06	42.96	-0.67%	2,840
Sep 29, 2026	43.38	43.38	43.29	43.35	43.25	-1.29%	6,871
Sep 28, 2026	44.02	44.02	44.02	44.02	43.82	1.45%	1,066
Sep 25, 2026	43.39	43.39	43.39	43.39	43.19	-2.05%	409
Sep 21, 2026	44.30	44.30	44.30	44.30	44.09	1.96%	516
Sep 16, 2026	43.30	43.45	43.30	43.45	43.25	1.02%	2,351
Sep 15, 2026	43.06	43.06	43.01	43.01	42.81	-0.67%	216
Sep 11, 2026	43.30	43.30	43.30	43.30	43.10	0.56%	307
Sep 10, 2026	43.18	43.18	43.06	43.06	42.86	-0.30%	1,806
Sep 9, 2026	43.33	43.33	43.05	43.19	42.99	-0.85%	5,072
Sep 8, 2026	43.92	43.92	43.51	43.56	43.36	-1.25%	1,690
Sep 4, 2026	44.19	44.23	44.11	44.11	43.90	0.25%	927
Sep 3, 2026	44.00	44.00	44.00	44.00	43.80	3.29%	130
Sep 1, 2026	43.00	43.00	42.51	42.60	42.40	-0.91%	4,180
Aug 31, 2026	43.32	43.47	42.99	42.99	42.79	0.40%	3,538
Aug 27, 2026	42.92	42.92	42.92	42.92	42.62	-2.39%	243
Aug 26, 2026	43.97	43.97	43.97	43.97	43.66	-0.61%	1,525
Aug 25, 2026	42.95	44.24	42.95	44.24	43.93	3.61%	2,650
Aug 24, 2026	42.91	42.91	42.70	42.70	42.40	-0.58%	3,600
Aug 21, 2026	43.01	43.01	42.95	42.95	42.65	-0.49%	3,665
Aug 20, 2026	43.16	43.16	43.16	43.16	42.86	-0.85%	1,001
Aug 19, 2026	45.07	45.07	43.53	43.53	43.22	-4.54%	2,225
Aug 17, 2026	45.60	45.60	45.60	45.60	45.28	0.29%	122
Aug 14, 2026	45.41	45.47	45.41	45.47	45.15	0.09%	1,799
Aug 13, 2026	45.33	45.43	45.33	45.43	45.11	1.41%	1,350