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 (HCAN) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 2,411.50 2,434.00 2,410.50 2,418.75 8,511
5th Feb 2026 (Thu) 2,428.50 2,440.50 2,413.50 2,417.50 8,793
4th Feb 2026 (Wed) 2,421.00 2,423.00 2,405.50 2,416.50 145,155
3rd Feb 2026 (Tue) 2,413.50 2,424.00 2,409.00 2,409.00 118,382
2nd Feb 2026 (Mon) 2,356.50 2,408.00 2,355.00 2,404.00 7,588
30th Jan 2026 (Fri) 2,434.00 2,447.50 2,401.50 2,401.50 8,856
29th Jan 2026 (Thu) 2,475.50 2,476.50 2,443.00 2,443.00 5,403
28th Jan 2026 (Wed) 2,479.50 2,479.50 2,464.50 2,464.50 17,057
27th Jan 2026 (Tue) 2,475.00 2,475.50 2,456.50 2,470.75 5,285
26th Jan 2026 (Mon) 2,490.00 2,494.50 2,471.50 2,471.50 6,508
23rd Jan 2026 (Fri) 2,489.50 2,489.50 2,479.50 2,486.50 6,220
22nd Jan 2026 (Thu) 2,488.00 2,497.00 2,486.50 2,486.50 7,160
21st Jan 2026 (Wed) 2,481.00 2,488.00 2,479.50 2,487.75 12,153
20th Jan 2026 (Tue) 2,484.50 2,497.00 2,482.50 2,487.50 13,952
19th Jan 2026 (Mon) 2,486.50 2,495.50 2,483.50 2,496.50 6,716
16th Jan 2026 (Fri) 2,505.00 2,506.00 2,494.50 2,499.75 982
15th Jan 2026 (Thu) 2,488.00 2,504.00 2,486.00 2,503.00 2,461
14th Jan 2026 (Wed) 2,493.50 2,493.50 2,475.00 2,479.50 14,027
13th Jan 2026 (Tue) 2,481.00 2,486.00 2,481.00 2,486.00 1,707
12th Jan 2026 (Mon) 2,468.50 2,468.50 2,468.50 2,478.25 3,051
9th Jan 2026 (Fri) 2,476.00 2,476.50 2,476.00 2,476.75 1,908
8th Jan 2026 (Thu) 2,449.50 2,449.50 2,449.50 2,449.50 1,844
7th Jan 2026 (Wed) 2,454.50 2,455.50 2,449.00 2,436.00 11,676
6th Jan 2026 (Tue) 2,441.50 2,452.00 2,441.50 2,449.25 6,261
5th Jan 2026 (Mon) 2,451.50 2,451.50 2,444.00 2,447.50 3,389
2nd Jan 2026 (Fri) 2,464.50 2,464.50 2,423.00 2,424.50 7,587
1st Jan 2026 (Thu) 2,442.50 2,442.50 2,442.50 2,442.50 0
31st Dec 2025 (Wed) 2,441.00 2,445.50 2,441.00 2,442.50 404
30th Dec 2025 (Tue) 2,444.50 2,451.00 2,444.50 2,451.00 2,247
29th Dec 2025 (Mon) 2,452.00 2,452.00 2,449.50 2,448.50 7,950
26th Dec 2025 (Fri) 2,448.25 2,448.25 2,448.25 2,448.25 0
25th Dec 2025 (Thu) 2,448.25 2,448.25 2,448.25 2,448.25 0
24th Dec 2025 (Wed) 2,447.00 2,448.50 2,445.00 2,448.25 4,321
23rd Dec 2025 (Tue) 2,446.50 2,452.50 2,446.00 2,446.00 8,846
22nd Dec 2025 (Mon) 2,437.00 2,438.00 2,436.00 2,448.50 4,447
19th Dec 2025 (Fri) 2,417.00 2,441.50 2,417.00 2,437.00 2,349
18th Dec 2025 (Thu) 2,397.00 2,425.00 2,397.00 2,425.00 5,307
17th Dec 2025 (Wed) 2,412.00 2,412.00 2,385.50 2,385.50 626
16th Dec 2025 (Tue) 2,397.00 2,397.00 2,397.00 2,397.00 289
15th Dec 2025 (Mon) 2,431.50 2,435.50 2,417.00 2,417.00 5,405
12th Dec 2025 (Fri) 2,433.50 2,433.50 2,409.00 2,410.00 1,054
11th Dec 2025 (Thu) 2,402.00 2,418.00 2,402.00 2,416.00 1,791
10th Dec 2025 (Wed) 2,407.00 2,407.00 2,400.00 2,400.00 1,577
9th Dec 2025 (Tue) 2,389.00 2,393.00 2,389.00 2,407.00 1,641
8th Dec 2025 (Mon) 2,398.50 2,400.25 2,398.50 2,400.25 449
FTSE 100 Latest
Value10,369.75
Change60.53