TSX:HCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	38.00	38.00	38.00	38.00	-	0.77%	103
May 13, 2026	38.04	38.04	37.71	37.71	37.71	-1.15%	2,178
May 12, 2026	38.15	38.15	38.15	38.15	38.15	0.50%	612
May 11, 2026	37.97	37.97	37.96	37.96	37.96	-0.24%	682
May 8, 2026	38.22	38.28	38.05	38.05	38.05	-0.03%	6,367
May 7, 2026	38.41	38.41	37.98	38.06	38.06	-0.91%	410
May 6, 2026	38.23	38.41	38.23	38.41	38.41	2.18%	668
May 5, 2026	37.59	37.59	37.59	37.59	37.59	0.45%	401
May 4, 2026	37.42	37.42	37.42	37.42	37.42	-1.34%	1,007
May 1, 2026	37.93	37.93	37.93	37.93	37.93	2.90%	5,112
Apr 30, 2026	36.86	36.86	36.86	36.86	36.86	-0.75%	230
Apr 29, 2026	37.59	37.59	37.09	37.14	37.04	-0.93%	20,506
Apr 27, 2026	37.40	37.49	37.30	37.49	37.39	-0.21%	2,700
Apr 24, 2026	37.57	37.57	37.57	37.57	37.47	0.40%	1,024
Apr 21, 2026	37.56	37.56	37.42	37.42	37.32	-0.72%	4,733
Apr 20, 2026	37.69	37.69	37.69	37.69	37.59	0.03%	2,124
Apr 17, 2026	37.62	37.68	37.62	37.68	37.58	1.84%	1,475
Apr 15, 2026	37.01	37.01	36.97	37.00	36.90	1.20%	7,919
Apr 14, 2026	36.56	36.56	36.56	36.56	36.47	1.05%	1,030
Apr 13, 2026	36.18	36.18	36.18	36.18	36.09	-0.22%	208
Apr 10, 2026	35.94	36.30	35.94	36.26	36.17	2.49%	2,178
Apr 8, 2026	35.47	35.47	35.38	35.38	35.29	1.84%	1,624
Apr 7, 2026	34.60	34.78	34.60	34.74	34.65	0.12%	3,474
Apr 6, 2026	34.68	34.70	34.68	34.70	34.61	0.84%	3,230
Apr 1, 2026	34.27	34.41	34.27	34.41	34.32	2.35%	1,450
Mar 31, 2026	33.61	33.62	33.61	33.62	33.53	1.11%	1,930
Mar 30, 2026	33.38	33.46	33.25	33.25	33.07	-2.09%	4,405
Mar 26, 2026	34.05	34.09	33.96	33.96	33.77	-0.53%	1,413
Mar 25, 2026	34.14	34.14	34.09	34.14	33.95	1.22%	1,437
Mar 23, 2026	33.40	33.73	33.40	33.73	33.55	2.21%	570
Mar 20, 2026	33.18	33.18	33.00	33.00	32.82	-1.58%	354
Mar 19, 2026	33.61	33.61	33.49	33.53	33.35	-1.24%	1,854
Mar 18, 2026	34.30	34.31	33.95	33.95	33.76	-1.71%	2,595
Mar 17, 2026	34.54	34.54	34.54	34.54	34.35	0.76%	101
Mar 16, 2026	33.83	34.28	33.83	34.28	34.09	0.94%	1,578
Mar 12, 2026	33.96	33.96	33.96	33.96	33.77	-1.57%	837
Mar 11, 2026	34.60	34.60	34.50	34.50	34.31	0.03%	1,404
Mar 10, 2026	34.41	34.64	34.27	34.49	34.30	0.70%	938
Mar 9, 2026	34.00	34.25	34.00	34.25	34.06	-0.75%	951
Mar 6, 2026	34.48	34.51	34.48	34.51	34.32	-1.74%	327
Mar 5, 2026	35.18	35.36	35.04	35.12	34.93	-0.87%	1,019
Mar 4, 2026	35.39	35.49	35.39	35.43	35.24	0.62%	536
Mar 3, 2026	35.11	35.22	35.11	35.21	35.02	-1.12%	2,318
Mar 2, 2026	35.54	35.61	35.54	35.61	35.42	0.91%	218
Feb 27, 2026	35.91	35.91	35.29	35.29	35.10	-2.43%	1,690
Feb 26, 2026	36.01	36.19	35.94	36.17	35.88	0.47%	838
Feb 25, 2026	35.21	36.00	35.21	36.00	35.71	3.57%	1,200
Feb 24, 2026	34.75	34.76	34.75	34.76	34.48	-0.32%	422
Feb 23, 2026	35.23	35.23	34.87	34.87	34.59	-0.46%	1,114
Feb 20, 2026	34.86	35.03	34.86	35.03	34.75	0.78%	1,417