TSX:HCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	43.96	44.00	43.93	43.93	43.93	1.03%	1,048
Jun 24, 2026	43.83	43.83	43.48	43.48	43.48	-0.37%	989
Jun 22, 2026	43.46	43.64	43.46	43.64	43.64	0.14%	982
Jun 19, 2026	43.58	43.58	43.58	43.58	43.58	0.58%	348
Jun 18, 2026	43.39	43.54	43.29	43.33	43.33	0.90%	22,642
Jun 17, 2026	42.67	43.14	42.67	42.95	42.95	1.55%	2,310
Jun 16, 2026	42.29	42.29	42.29	42.29	42.29	0.40%	155
Jun 15, 2026	42.43	42.43	42.08	42.12	42.12	0.14%	3,538
Jun 12, 2026	42.02	42.06	42.01	42.06	42.06	1.03%	983
Jun 11, 2026	41.22	41.63	41.14	41.63	41.63	1.04%	2,647
Jun 10, 2026	41.05	41.20	41.05	41.20	41.20	-0.12%	559
Jun 9, 2026	41.01	41.25	41.01	41.25	41.25	0.61%	876
Jun 8, 2026	41.00	41.00	41.00	41.00	41.00	0.81%	422
Jun 5, 2026	40.55	40.75	40.55	40.67	40.67	-0.20%	387
Jun 4, 2026	40.32	40.75	40.32	40.75	40.75	3.16%	2,602
Jun 1, 2026	39.92	39.92	39.50	39.50	39.50	-0.30%	511
May 29, 2026	39.31	39.62	39.31	39.62	39.62	-0.01%	3,304
May 28, 2026	39.82	39.82	39.72	39.72	39.62	-0.97%	757
May 27, 2026	40.05	40.27	40.05	40.11	40.01	0.02%	3,804
May 26, 2026	40.24	40.24	40.10	40.10	40.00	0.12%	6,675
May 22, 2026	40.05	40.05	40.05	40.05	39.95	1.47%	280
May 21, 2026	39.47	39.47	39.47	39.47	39.37	0.95%	489
May 20, 2026	39.10	39.10	39.10	39.10	39.01	1.64%	125
May 19, 2026	38.47	38.47	38.47	38.47	38.38	0.60%	2,095
May 15, 2026	38.25	38.25	38.16	38.24	38.15	0.63%	23,002
May 14, 2026	38.00	38.00	38.00	38.00	37.91	0.77%	103
May 13, 2026	38.04	38.04	37.71	37.71	37.62	-1.15%	2,178
May 12, 2026	38.15	38.15	38.15	38.15	38.06	0.50%	612
May 11, 2026	37.97	37.97	37.96	37.96	37.87	-0.24%	682
May 8, 2026	38.22	38.28	38.05	38.05	37.96	-0.03%	6,367
May 7, 2026	38.41	38.41	37.98	38.06	37.97	-0.91%	410
May 6, 2026	38.23	38.41	38.23	38.41	38.32	2.18%	668
May 5, 2026	37.59	37.59	37.59	37.59	37.50	0.45%	401
May 4, 2026	37.42	37.42	37.42	37.42	37.33	-1.34%	1,007
May 1, 2026	37.93	37.93	37.93	37.93	37.84	2.90%	5,112
Apr 30, 2026	36.86	36.86	36.86	36.86	36.77	-0.50%	230
Apr 29, 2026	37.59	37.59	37.09	37.14	36.95	-0.93%	20,506
Apr 27, 2026	37.40	37.49	37.30	37.49	37.30	-0.21%	2,700
Apr 24, 2026	37.57	37.57	37.57	37.57	37.38	0.40%	1,024
Apr 21, 2026	37.56	37.56	37.42	37.42	37.23	-0.72%	4,733
Apr 20, 2026	37.69	37.69	37.69	37.69	37.50	0.03%	2,124
Apr 17, 2026	37.62	37.68	37.62	37.68	37.49	1.84%	1,475
Apr 15, 2026	37.01	37.01	36.97	37.00	36.82	1.20%	7,919
Apr 14, 2026	36.56	36.56	36.56	36.56	36.38	1.05%	1,030
Apr 13, 2026	36.18	36.18	36.18	36.18	36.00	-0.22%	208
Apr 10, 2026	35.94	36.30	35.94	36.26	36.08	2.49%	2,178
Apr 8, 2026	35.47	35.47	35.38	35.38	35.20	1.84%	1,624
Apr 7, 2026	34.60	34.78	34.60	34.74	34.57	0.12%	3,474
Apr 6, 2026	34.68	34.70	34.68	34.70	34.53	0.84%	3,230
Apr 1, 2026	34.27	34.41	34.27	34.41	34.24	2.35%	1,450