HSBC ETFS HSBC MSCI Canada Ucits ETF USD
(HCAD)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$24.60
|
$24.79
|
$24.49
|
$24.75
|
0
|
|
16/01/2025
|
$24.60
|
$24.60
|
$24.55
|
$24.58
|
233
|
|
15/01/2025
|
$24.43
|
$24.66
|
$24.43
|
$24.58
|
893
|
|
14/01/2025
|
$24.86
|
$24.82
|
$23.95
|
$24.28
|
0
|
|
13/01/2025
|
$24.86
|
$24.39
|
$24.18
|
$24.29
|
0
|
|
10/01/2025
|
$24.86
|
$25.24
|
$24.32
|
$24.35
|
0
|
|
09/01/2025
|
$24.86
|
$24.81
|
$24.62
|
$24.74
|
0
|
|
08/01/2025
|
$24.86
|
$24.84
|
$24.52
|
$24.68
|
0
|
|
07/01/2025
|
$24.86
|
$24.86
|
$24.84
|
$24.84
|
50
|
|
06/01/2025
|
$24.61
|
$25.05
|
$24.61
|
$24.88
|
38,971
|
|
03/01/2025
|
$24.60
|
$24.78
|
$24.56
|
$24.61
|
0
|
|
02/01/2025
|
$24.60
|
$24.60
|
$24.55
|
$24.59
|
12,315
|
|
01/01/2025
|
$24.42
|
$24.42
|
$24.42
|
$24.42
|
426
|
|
31/12/2024
|
$24.42
|
$24.42
|
$24.42
|
$24.42
|
426
|
|
30/12/2024
|
$24.34
|
$24.34
|
$24.34
|
$24.34
|
1,001
|
|
27/12/2024
|
$24.53
|
$24.53
|
$24.48
|
$24.48
|
3,000
|
|
26/12/2024
|
$24.04
|
$24.54
|
$24.31
|
$24.50
|
0
|
|
25/12/2024
|
$24.04
|
$24.54
|
$24.31
|
$24.50
|
0
|
|
24/12/2024
|
$24.04
|
$24.54
|
$24.31
|
$24.50
|
0
|
|
23/12/2024
|
$24.04
|
$24.46
|
$24.17
|
$24.31
|
0
|
|
20/12/2024
|
$24.04
|
$24.38
|
$23.97
|
$24.38
|
4,109
|
|
19/12/2024
|
$25.56
|
$24.43
|
$24.17
|
$24.29
|
0
|
|
18/12/2024
|
$25.56
|
$25.08
|
$24.86
|
$24.92
|
0
|
|
17/12/2024
|
$25.56
|
$25.13
|
$24.85
|
$24.93
|
0
|
|
16/12/2024
|
$25.56
|
$25.31
|
$25.07
|
$25.13
|
0
|
|
13/12/2024
|
$25.56
|
$25.52
|
$25.18
|
$25.19
|
0
|
|
12/12/2024
|
$25.56
|
$25.56
|
$25.52
|
$25.51
|
3,889
|
|
11/12/2024
|
$25.54
|
$25.72
|
$25.54
|
$25.72
|
6
|
|
10/12/2024
|
$25.91
|
$25.86
|
$25.54
|
$25.60
|
0
|
|
09/12/2024
|
$25.91
|
$26.03
|
$25.79
|
$25.85
|
0
|
|
06/12/2024
|
$25.91
|
$25.91
|
$25.86
|
$25.86
|
1,888
|
|
05/12/2024
|
$25.92
|
$25.99
|
$25.79
|
$25.95
|
0
|
|
04/12/2024
|
$25.92
|
$25.92
|
$25.86
|
$25.86
|
3,871
|
|
03/12/2024
|
$25.70
|
$26.05
|
$25.76
|
$25.83
|
0
|
|
02/12/2024
|
$25.70
|
$26.06
|
$25.67
|
$25.74
|
0
|
|
29/11/2024
|
$25.70
|
$25.98
|
$25.76
|
$25.95
|
0
|
|
28/11/2024
|
$25.70
|
$25.91
|
$25.69
|
$25.87
|
0
|
|
27/11/2024
|
$25.70
|
$25.75
|
$25.61
|
$25.75
|
20,891
|
|
26/11/2024
|
$25.33
|
$25.55
|
$25.33
|
$25.55
|
7,700
|
|
25/11/2024
|
$25.71
|
$25.97
|
$25.73
|
$25.76
|
0
|
|
22/11/2024
|
$25.71
|
$25.77
|
$25.71
|
$25.67
|
3,896
|
|
21/11/2024
|
$25.50
|
$25.67
|
$25.37
|
$25.67
|
10,733
|
|
20/11/2024
|
$25.39
|
$25.39
|
$25.21
|
$25.20
|
3,776
|
|
19/11/2024
|
$25.07
|
$25.26
|
$25.07
|
$25.26
|
3,960
|
|
18/11/2024
|
$25.44
|
$25.29
|
$25.03
|
$25.25
|
0
|
|
15/11/2024
|
$25.44
|
$25.37
|
$24.90
|
$25.36
|
0
|
|
14/11/2024
|
$25.44
|
$25.44
|
$25.30
|
$25.36
|
5,900
|
|
13/11/2024
|
$25.28
|
$25.31
|
$25.28
|
$25.29
|
1,888
|
|
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
|