Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hsbc Msci Cdn $ (HCAD) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 32.58 33.16 32.58 32.915 30,702
5th Feb 2026 (Thu) 33.10 33.14 32.55 32.75 157,285
4th Feb 2026 (Wed) 33.23 33.28 32.90 33.01 34,627
3rd Feb 2026 (Tue) 33.16 33.22 33.00 33.04 34,220
2nd Feb 2026 (Mon) 32.20 32.88 32.20 32.84 28,027
30th Jan 2026 (Fri) 33.44 33.44 33.32 32.97 5,267
29th Jan 2026 (Thu) 33.83 33.83 33.82 33.72 4,096
28th Jan 2026 (Wed) 34.15 34.15 33.99 34.01 258
27th Jan 2026 (Tue) 33.925 34.01 33.925 34.01 0
26th Jan 2026 (Mon) 34.05 34.05 34.05 33.925 7,200
23rd Jan 2026 (Fri) 33.53 33.745 33.53 33.745 0
22nd Jan 2026 (Thu) 33.40 33.40 33.40 33.53 292
21st Jan 2026 (Wed) 33.34 33.34 33.34 33.42 1,493
20th Jan 2026 (Tue) 33.44 33.49 33.44 33.485 8,784
19th Jan 2026 (Mon) 33.39 33.39 33.31 33.53 6,723
16th Jan 2026 (Fri) 33.545 33.545 33.47 33.47 0
15th Jan 2026 (Thu) 33.49 33.49 33.49 33.545 495
14th Jan 2026 (Wed) 33.27 33.27 33.27 33.35 581
13th Jan 2026 (Tue) 33.37 33.37 33.355 33.355 0
12th Jan 2026 (Mon) 33.18 33.37 33.18 33.37 0
9th Jan 2026 (Fri) 32.895 33.18 32.895 33.18 0
8th Jan 2026 (Thu) 32.81 32.895 32.81 32.895 0
7th Jan 2026 (Wed) 33.12 33.14 33.12 32.81 1,340
6th Jan 2026 (Tue) 33.09 33.09 33.06 33.06 0
5th Jan 2026 (Mon) 32.89 32.89 32.82 33.09 291
2nd Jan 2026 (Fri) 32.94 32.95 32.82 32.695 870
1st Jan 2026 (Thu) 32.825 32.825 32.825 32.825 0
31st Dec 2025 (Wed) 32.82 32.82 32.82 32.825 1,117
30th Dec 2025 (Tue) 33.03 33.06 33.03 33.06 0
29th Dec 2025 (Mon) 33.09 33.09 32.90 33.03 1,260
26th Dec 2025 (Fri) 33.065 33.065 33.065 33.065 0
25th Dec 2025 (Thu) 33.065 33.065 33.065 33.065 0
24th Dec 2025 (Wed) 32.945 33.065 32.945 33.065 0
23rd Dec 2025 (Tue) 33.07 33.07 33.07 32.945 33
22nd Dec 2025 (Mon) 32.76 32.76 32.76 32.925 4
19th Dec 2025 (Fri) 32.61 32.61 32.59 32.59 4,277
18th Dec 2025 (Thu) 31.995 32.45 31.995 32.45 0
17th Dec 2025 (Wed) 32.195 32.195 31.995 31.995 0
16th Dec 2025 (Tue) 32.20 32.20 32.20 32.195 20
15th Dec 2025 (Mon) 32.185 32.38 32.185 32.38 0
12th Dec 2025 (Fri) 32.375 32.375 32.185 32.185 12
11th Dec 2025 (Thu) 31.995 32.375 31.995 32.375 0
10th Dec 2025 (Wed) 32.05 32.05 31.995 31.995 0
9th Dec 2025 (Tue) 31.95 32.05 31.95 32.05 0
8th Dec 2025 (Mon) 32.005 32.005 31.95 31.95 0
FTSE 100 Latest
Value10,369.75
Change60.53