UK markets closed

HSBC MSCI Canada ETF (HCAN.SW)

Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
22.030.00 (0.00%)
At close: 09:01AM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202422.5022.5022.5022.5022.50-
02 May 2024------
30 Apr 202422.3622.3622.3622.3622.36-
29 Apr 202422.6622.6622.6622.6622.66-
26 Apr 202422.5022.5022.5022.5022.50-
25 Apr 202422.3922.3922.3922.3922.39-
24 Apr 202422.4222.4222.4222.4222.42-
23 Apr 202422.6422.6422.6422.6422.64-
22 Apr 202422.3122.3122.3122.3122.31-
19 Apr 202422.3022.3022.3022.3022.30-
18 Apr 202422.2522.2522.2522.2522.25-
17 Apr 202422.0322.0322.0322.0322.03-
16 Apr 202422.0322.0322.0322.0322.031
15 Apr 202422.3422.3422.3422.3422.34-
12 Apr 202422.5522.5522.5522.5522.55-
11 Apr 202422.5622.5622.5622.5622.56-
10 Apr 202422.8222.8222.8222.8222.82-
09 Apr 202423.0323.0323.0323.0323.03-
08 Apr 202423.0123.0123.0123.0123.01-
05 Apr 202423.0023.0023.0023.0023.00-
04 Apr 202423.0923.0923.0923.0923.09-
03 Apr 202423.0023.0023.0023.0023.00-
02 Apr 202422.9822.9822.9322.9322.931,546
28 Mar 202423.0123.0123.0123.0123.01-
27 Mar 202422.7722.7722.7722.7722.77-
26 Mar 202422.7722.7722.7722.7722.77-
25 Mar 202422.7722.7722.7722.7722.77-
22 Mar 202422.7322.7322.7322.7322.73-
21 Mar 202423.0223.0223.0223.0223.02-
20 Mar 202422.6922.6922.6922.6922.69-
19 Mar 202422.6822.6822.6822.6822.68-
18 Mar 202422.6722.6722.6722.6722.67-
15 Mar 202422.6822.6822.6822.6822.68-
14 Mar 202422.7522.7522.7522.7522.75-
13 Mar 202422.9122.9122.9122.9122.91-
12 Mar 202422.6722.6722.6722.6722.67-
11 Mar 202422.5822.5822.5822.5822.5850
08 Mar 202422.6922.6922.6922.6922.69-
07 Mar 202422.6222.6222.6222.6222.62-
06 Mar 202422.4722.4722.4722.4722.47-
05 Mar 202422.3122.3122.3122.3122.31-
04 Mar 202422.3022.3022.3022.3022.30-
01 Mar 202422.3222.3222.3222.3222.32-
29 Feb 202422.0822.0822.0822.0822.0814
28 Feb 202422.0022.0022.0022.0022.00-
27 Feb 202422.1022.1022.1022.1022.10-
26 Feb 202422.1722.2122.1022.1022.10616
23 Feb 202422.1922.1922.1922.1922.19-
22 Feb 202422.0922.0922.0922.0922.09-
21 Feb 202421.9221.9221.9221.9221.92-
20 Feb 202422.0222.0222.0222.0222.02-
19 Feb 202422.0922.0922.0922.0922.09-
16 Feb 202422.1122.1122.1122.1122.11-
15 Feb 202421.8721.8721.8721.8721.87-
14 Feb 202421.4921.4921.4921.4921.49-
13 Feb 202421.3821.3821.3821.3821.38-
12 Feb 202422.0022.0022.0022.0022.00-
09 Feb 202421.7121.7121.7121.7121.71-
08 Feb 202421.6121.6121.6121.6121.61-
07 Feb 202421.6821.6821.6821.6821.68-
06 Feb 202421.6621.6621.6621.6621.66-
05 Feb 202421.5421.5421.5421.5421.54-
02 Feb 202421.8321.8321.8321.8321.83-
01 Feb 202421.9221.9221.9221.9221.92-
31 Jan 202422.0622.0622.0622.0622.06-
30 Jan 202422.0222.0222.0222.0222.02-
29 Jan 202421.8621.8621.8621.8621.86-
26 Jan 202421.8621.8621.8621.8621.86-
25 Jan 202421.8021.8021.8021.8021.80-
25 Jan 20240.2412 Dividend
24 Jan 202422.0622.0622.0622.0621.82-
23 Jan 202421.8921.8921.8921.8921.65-
22 Jan 202421.8621.8621.8621.8621.62-
19 Jan 202421.6821.6821.6821.6821.44-
18 Jan 202421.6321.6321.6321.6321.39-
17 Jan 202421.5521.5521.5521.5521.31-
16 Jan 202421.9621.9621.9621.9621.72-
15 Jan 202422.0322.0322.0322.0321.79-
12 Jan 202422.0822.0822.0822.0821.84-
11 Jan 202421.8521.8521.8521.8521.61-
10 Jan 202422.1222.1222.1222.1221.88-
09 Jan 202422.0822.0822.0822.0821.83-
08 Jan 202422.0622.0622.0622.0621.82809
05 Jan 202422.1722.1722.1722.1721.92-
04 Jan 202422.1022.1022.1022.1021.86-
03 Jan 202421.9821.9821.9821.9821.73-
29 Dec 202322.2822.2822.2822.2822.04-
28 Dec 202322.3322.3322.3322.3322.09-
27 Dec 202322.3222.3222.3222.3222.08125
22 Dec 202322.1622.1622.1622.1621.91-
21 Dec 202321.8221.8221.8221.8221.585,021
20 Dec 202322.0322.0322.0322.0321.79-
19 Dec 202321.9321.9321.9321.9321.69-
18 Dec 202321.6521.6521.6521.6521.41-
15 Dec 202321.7221.7221.7221.7221.48-
14 Dec 202321.6921.6921.6921.6921.46-
13 Dec 202321.0221.0221.0221.0220.79-
12 Dec 202321.1421.1421.1421.1420.9121
11 Dec 202321.0021.0021.0021.0020.77-
08 Dec 202320.9820.9820.9820.9820.75-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...