HSBC ETFS HSBC MSCI Canada Ucits ETF USD

(HCAD)
Sector: n/a
$25.29
$0.04 0.14
Last updated: 16:35:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 $25.21 $25.43 $24.94 $25.29 0
11/11/2024 $25.21 $25.26 $25.21 $25.25 3,820
08/11/2024 $25.11 $25.13 $25.09 $25.09 19,444
07/11/2024 $25.04 $25.30 $24.80 $25.23 0
06/11/2024 $25.04 $25.04 $24.69 $24.80 8,370
05/11/2024 $24.58 $24.78 $24.55 $24.75 0
04/11/2024 $24.58 $24.58 $24.57 $24.57 1,888
01/11/2024 $24.47 $24.58 $24.47 $24.50 406
31/10/2024 $24.68 $24.68 $24.39 $24.39 2,248
30/10/2024 $24.77 $24.86 $24.58 $24.74 0
29/10/2024 $24.77 $25.01 $24.68 $24.74 0
28/10/2024 $24.77 $24.87 $24.77 $24.87 360
25/10/2024 $25.02 $25.04 $24.78 $24.84 0
24/10/2024 $25.02 $25.51 $24.70 $24.92 0
23/10/2024 $25.02 $25.37 $24.90 $24.92 0
22/10/2024 $25.02 $25.02 $25.00 $25.00 1,321
21/10/2024 $25.15 $25.34 $25.06 $25.08 0
18/10/2024 $25.15 $25.26 $25.05 $25.19 0
17/10/2024 $25.15 $25.15 $25.11 $25.10 4,915
16/10/2024 $25.00 $25.08 $24.84 $25.00 0
15/10/2024 $25.00 $25.00 $24.78 $24.88 0
14/10/2024 $25.00 $25.01 $25.00 $25.00 1,080
11/10/2024 $24.92 $25.07 $24.75 $25.03 0
10/10/2024 $24.92 $24.88 $24.64 $24.77 0
09/10/2024 $24.92 $24.88 $24.61 $24.85 0
08/10/2024 $24.92 $24.84 $24.62 $24.68 0
07/10/2024 $24.92 $24.97 $24.92 $24.97 2
04/10/2024 $24.95 $25.00 $24.72 $24.91 0
03/10/2024 $24.95 $24.95 $24.80 $24.80 9,284
02/10/2024 $24.88 $25.14 $24.94 $25.01 0
01/10/2024 $24.88 $25.02 $24.77 $24.95 0
30/09/2024 $24.88 $24.88 $24.83 $24.83 12
27/09/2024 $25.04 $25.09 $24.86 $25.01 0
26/09/2024 $25.04 $25.04 $25.04 $25.03 360
25/09/2024 $24.68 $25.06 $24.82 $24.93 0
24/09/2024 $24.68 $25.04 $24.80 $24.97 0
23/09/2024 $24.68 $24.88 $24.58 $24.80 0
20/09/2024 $24.68 $24.68 $24.54 $24.54 477
19/09/2024 $25.08 $25.08 $24.69 $24.69 4,792
18/09/2024 $24.49 $24.49 $24.34 $24.34 360
17/09/2024 $24.55 $24.59 $24.50 $24.50 720
16/09/2024 $23.97 $24.49 $24.26 $24.30 0
13/09/2024 $23.97 $24.43 $24.15 $24.15 0
12/09/2024 $23.97 $24.22 $23.99 $23.68 0
11/09/2024 $23.97 $23.89 $23.54 $23.65 0
10/09/2024 $23.97 $23.94 $23.55 $23.65 0
09/09/2024 $23.97 $23.91 $23.67 $23.81 0
06/09/2024 $23.97 $23.97 $23.55 $23.55 2,000
05/09/2024 $24.05 $24.13 $23.82 $23.91 0
04/09/2024 $24.05 $24.33 $23.66 $23.98 0
03/09/2024 $24.05 $24.05 $23.91 $23.91 3,591
02/09/2024 $24.22 $24.27 $24.22 $24.24 1,203
30/08/2024 $24.25 $24.29 $24.05 $24.10 0
29/08/2024 $24.25 $24.28 $24.10 $24.25 0
28/08/2024 $24.25 $24.23 $24.09 $24.14 0
27/08/2024 $24.25 $24.25 $24.21 $24.21 2,000
26/08/2024 $23.83 $23.83 $23.68 $23.68 204
23/08/2024 $23.83 $23.83 $23.68 $23.68 204
22/08/2024 $23.83 $23.83 $23.68 $23.68 204
21/08/2024 $23.51 $23.87 $23.62 $23.80 0
20/08/2024 $23.51 $23.84 $23.60 $23.62 0
19/08/2024 $23.51 $23.83 $23.52 $23.79 0
16/08/2024 $23.51 $23.56 $23.37 $23.52 20,747
15/08/2024 $23.11 $23.54 $23.13 $23.50 0
14/08/2024 $23.11 $23.13 $23.11 $23.13 1,833
13/08/2024 $22.73 $22.91 $22.73 $22.91 43
12/08/2024 $22.75 $22.77 $22.75 $22.76 477
09/08/2024 $22.40 $22.64 $22.62 $22.64 2
08/08/2024 $22.40 $22.72 $22.10 $22.56 0
07/08/2024 $22.40 $22.92 $22.32 $22.82 0
06/08/2024 $22.40 $22.44 $22.32 $22.32 2,278
05/08/2024 $21.97 $22.12 $21.97 $22.11 9,745
02/08/2024 $22.97 $22.97 $22.43 $22.42 1,520
01/08/2024 $23.53 $23.53 $23.17 $23.17 2,590
31/07/2024 $23.46 $23.53 $23.46 $23.53 380
30/07/2024 $23.28 $23.28 $23.27 $23.27 380
29/07/2024 $23.28 $23.39 $23.10 $23.17 0
26/07/2024 $23.28 $23.28 $23.17 $23.08 380
25/07/2024 $22.92 $23.08 $22.91 $23.08 1,140
24/07/2024 $23.44 $23.36 $23.10 $23.27 0
23/07/2024 $23.44 $23.48 $23.27 $23.36 0
22/07/2024 $23.44 $23.44 $23.23 $23.34 0
19/07/2024 $23.44 $23.48 $23.14 $23.25 0
18/07/2024 $23.44 $23.99 $23.43 $23.48 0
17/07/2024 $23.44 $23.76 $23.47 $23.54 0
16/07/2024 $23.44 $23.59 $23.30 $23.58 0
15/07/2024 $23.44 $23.46 $23.44 $23.45 54
12/07/2024 $23.39 $23.51 $23.39 $23.51 54
11/07/2024 $23.26 $23.29 $23.26 $23.29 380
10/07/2024 $22.93 $23.07 $22.93 $23.07 380
09/07/2024 $22.88 $22.99 $22.73 $22.76 0
08/07/2024 $22.88 $22.92 $22.63 $22.78 0
05/07/2024 $22.88 $23.09 $22.88 $22.92 2,528
04/07/2024 $23.00 $23.14 $22.98 $23.05 0
03/07/2024 $23.00 $23.05 $22.98 $22.98 15,883
02/07/2024 $22.62 $22.59 $22.35 $22.46 0
01/07/2024 $22.62 $22.70 $22.46 $22.46 7,107
28/06/2024 $22.63 $22.68 $22.55 $22.57 4,158
27/06/2024 $22.46 $22.55 $22.36 $22.48 0
26/06/2024 $22.46 $22.63 $22.23 $22.34 0
25/06/2024 $22.46 $22.46 $22.40 $22.46 396
24/06/2024 $22.17 $22.49 $22.16 $22.49 12,050
21/06/2024 $22.17 $22.17 $22.08 $22.11 419
20/06/2024 $22.18 $22.27 $22.09 $22.18 0
19/06/2024 $22.18 $22.18 $22.12 $22.11 780
18/06/2024 $22.15 $22.19 $22.15 $22.19 390
17/06/2024 $22.48 $22.22 $21.97 $22.01 0
14/06/2024 $22.48 $22.29 $21.96 $22.09 0
13/06/2024 $22.48 $22.48 $22.23 $22.23 1,116
12/06/2024 $22.66 $23.06 $22.23 $22.64 0
11/06/2024 $22.66 $22.66 $22.29 $22.40 0
10/06/2024 $22.66 $22.62 $22.38 $22.57 0
07/06/2024 $22.66 $23.03 $22.40 $22.61 0
06/06/2024 $22.66 $22.85 $22.69 $22.80 0
05/06/2024 $22.66 $22.73 $22.66 $22.69 10,228
04/06/2024 $22.90 $22.86 $22.47 $22.53 0
03/06/2024 $22.90 $22.90 $22.86 $22.86 380
31/05/2024 $23.10 $22.94 $22.62 $22.72 0
30/05/2024 $23.10 $22.91 $22.23 $22.74 0
29/05/2024 $23.10 $22.99 $22.47 $22.53 0
28/05/2024 $23.10 $23.10 $22.99 $22.99 2
27/05/2024 $23.02 $23.04 $22.66 $22.99 0
24/05/2024 $23.02 $23.04 $22.66 $22.99 0
23/05/2024 $23.02 $23.03 $22.91 $22.91 6,312
22/05/2024 $23.07 $23.07 $22.95 $23.01 5,936
21/05/2024 $23.16 $23.18 $23.16 $23.18 760
20/05/2024 $23.26 $23.27 $23.26 $23.27 740
17/05/2024 $22.94 $23.09 $22.94 $23.08 2,728
16/05/2024 $23.05 $23.07 $23.02 $23.02 1,110
15/05/2024 $22.85 $23.16 $22.88 $23.06 0
14/05/2024 $22.85 $22.92 $22.84 $22.92 2,193
13/05/2024 $23.18 $23.05 $22.90 $22.92 0