HCAD.L - HSBC MSCI Canada UCITS ETF

Irish - Irish Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201917.2417.2417.2417.4717.471,200
Jun 21, 20191,377.001,377.001,377.001,373.251,373.25286
Jun 20, 20191,377.581,377.581,377.581,376.501,376.50170
Jun 19, 20191,365.251,365.251,365.251,365.251,365.25-
Jun 18, 20191,356.871,356.871,356.871,370.251,370.251,473
Jun 17, 20191,353.001,353.001,353.001,353.001,353.00-
Jun 14, 20191,342.501,342.501,342.501,342.501,342.50-
Jun 13, 20191,338.501,338.501,338.501,338.501,338.50-
Jun 12, 20191,335.001,335.001,335.001,335.001,335.00-
Jun 11, 20191,342.501,342.501,342.501,342.501,342.50-
Jun 10, 20191,345.001,345.001,345.001,344.751,344.75446
Jun 07, 20191,334.751,334.751,334.751,334.751,334.75-
Jun 06, 20191,332.001,332.001,332.001,328.251,328.2524
Jun 05, 20191,322.001,322.001,322.001,322.001,322.00-
Jun 04, 20191,314.001,314.001,314.001,314.001,314.00-
May 31, 20191,303.501,303.501,303.501,307.751,307.7520,624
May 30, 20191,316.751,316.751,316.751,316.751,316.75-
May 29, 20191,315.501,315.501,315.501,315.501,315.50-
May 28, 20191,332.001,332.001,332.001,330.501,330.50162
May 27, 20191,319.751,319.751,319.751,319.751,319.75-
May 24, 20191,321.501,321.501,321.501,319.751,319.75220
May 23, 20191,321.501,321.501,321.501,317.501,317.50148
May 22, 20191,339.251,339.251,339.251,339.251,339.25-
May 21, 20191,332.001,332.001,332.001,332.001,332.00-
May 20, 20191,332.001,332.001,332.001,330.501,330.50820
May 17, 20191,332.001,332.001,332.001,336.001,336.00228
May 16, 20191,332.911,332.911,332.911,332.751,332.7540,212
May 15, 20191,306.761,308.001,308.001,313.251,313.251,428
May 14, 20191,299.001,299.001,299.001,299.001,299.00-
May 13, 20191,283.001,283.001,283.001,285.751,285.75336
May 10, 20191,300.221,302.171,300.221,286.251,286.2518
May 09, 20191,302.731,302.731,302.731,290.251,290.25772
May 08, 20191,303.681,303.681,303.681,309.001,309.0012
May 07, 20191,306.371,306.371,290.921,297.251,297.251,194
May 03, 20191,303.251,303.251,303.251,303.251,303.25-
May 02, 20191,307.251,307.251,307.251,307.251,307.25-
May 01, 20191,316.751,316.751,316.751,316.751,316.75-
Apr 30, 20191,330.261,330.261,330.261,321.251,321.25815
Apr 29, 20191,333.501,333.501,333.501,333.251,333.25150
Apr 26, 20191,328.301,328.301,328.301,326.251,326.25149
Apr 25, 20191,327.251,327.251,327.251,327.251,327.25-
Apr 24, 20191,337.721,337.721,329.651,328.751,328.7536,424
Apr 23, 20191,336.751,336.751,336.751,336.751,336.75-
Apr 18, 20191,327.751,327.751,327.751,327.751,327.75-
Apr 17, 20191,326.501,326.501,326.501,323.251,323.25160
Apr 16, 20191,318.001,318.001,318.001,320.251,320.25150
Apr 15, 20191,310.501,310.501,310.501,310.501,310.50-
Apr 12, 20191,309.501,309.501,309.501,309.501,309.50-
Apr 11, 20191,305.821,305.901,305.821,307.251,307.25335
Apr 10, 20191,305.001,305.001,305.001,303.501,303.502
Apr 09, 20191,310.001,310.001,310.001,302.501,302.501,528
Apr 08, 20191,303.501,303.501,303.501,305.501,305.50276
Apr 05, 20191,295.501,295.501,295.501,304.001,304.0024
Apr 04, 20191,294.501,294.501,294.501,294.501,294.50-
Apr 03, 20191,291.751,291.751,291.751,291.751,291.75-
Apr 02, 20191,294.001,294.001,294.001,294.001,294.00-
Apr 01, 20191,283.751,283.751,283.751,283.751,283.75-
Mar 29, 20191,283.251,283.251,283.251,283.251,283.25-
Mar 28, 20191,270.751,270.751,270.751,270.751,270.75-
Mar 27, 20191,257.001,257.001,257.001,257.001,257.00-
Mar 26, 20191,261.001,261.001,261.001,262.501,262.50198
Mar 25, 20191,257.751,257.751,257.751,259.501,259.50466
Mar 22, 20191,256.251,256.251,256.251,256.251,256.25-
Mar 21, 20191,286.151,286.151,285.401,289.251,289.25484
Mar 20, 20191,273.501,273.501,273.501,273.501,273.50-
Mar 19, 20191,278.501,278.501,278.501,278.501,278.50-
Mar 18, 20191,273.751,273.751,273.751,273.751,273.75-
Mar 15, 20191,265.501,265.501,265.501,265.501,265.50-
Mar 14, 20191,263.001,263.001,263.001,263.001,263.00-
Mar 13, 20191,271.251,271.251,271.251,271.251,271.25-
Mar 12, 20191,275.501,275.501,275.501,275.501,275.50-
Mar 11, 20191,272.001,272.001,272.001,269.501,269.502
Mar 08, 20191,265.701,265.701,265.701,263.001,263.001,590
Mar 07, 20191,265.501,265.501,265.501,263.751,263.75180
Mar 06, 20191,266.001,266.001,266.001,266.001,266.00-
Mar 05, 20191,271.001,271.001,271.001,271.001,271.00-
Mar 04, 20191,263.751,263.751,263.751,263.751,263.75-
Mar 01, 20191,271.501,271.501,271.501,270.751,270.75626
Feb 28, 20191,270.501,270.501,270.501,265.251,265.25156
Feb 27, 20191,267.001,267.001,267.001,267.001,267.00-
Feb 26, 20191,274.001,274.001,274.001,274.001,274.00-
Feb 25, 20191,292.851,292.851,292.851,290.751,290.75287
Feb 22, 20191,291.501,291.501,291.501,291.501,291.50-
Feb 21, 20191,300.501,300.501,300.501,285.751,285.75148
Feb 20, 20191,288.501,288.501,288.501,287.251,287.257,120
Feb 19, 20191,274.001,274.001,274.001,274.001,274.00-
Feb 18, 20191,284.501,284.501,284.501,280.501,280.501,200
Feb 15, 20191,286.251,286.251,286.251,286.251,286.25-
Feb 14, 20191,275.001,275.001,275.001,275.001,275.00-
Feb 13, 20191,268.501,268.501,268.501,268.501,268.50-
Feb 12, 20191,262.001,262.001,262.001,261.251,261.2562
Feb 11, 20191,258.001,263.501,258.001,260.501,260.501,198
Feb 08, 20191,255.001,255.001,255.001,252.001,252.00185
Feb 07, 20191,262.501,262.501,262.501,253.501,253.5024
Feb 06, 20191,272.001,272.001,272.001,272.001,272.00-
Feb 05, 20191,270.251,270.251,270.251,270.251,270.25-
Feb 04, 20191,254.001,254.001,254.001,254.001,254.00-
Feb 01, 20191,251.501,251.501,251.501,251.501,251.50-
Jan 31, 20191,243.751,243.751,243.751,243.751,243.75-
Jan 30, 20191,240.001,240.001,240.001,240.001,240.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...