Hsbc Msci Cdn $ (HCAD)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 24.715 | 0.04 | 0.18 | 24.715 | 24.715 | 24.715 | 0 |
| 1742405400 | 24.67 | 0.34 | 1.40 | 24.615 | 24.69 | 24.6075 | 121 |
| 1742319000 | 24.33 | -0.09 | -0.38 | 24.33 | 24.33 | 24.33 | 0 |
| 1742232600 | 24.4225 | 0.38 | 1.60 | 24.4225 | 24.4225 | 24.4225 | 0 |
| 1741973400 | 24.0375 | 0.2 | 0.85 | 24.0375 | 24.0375 | 24.0375 | 0 |
| 1741887000 | 23.835 | -0.14 | -0.56 | 23.78 | 23.84 | 23.7675 | 1671 |
| 1741800600 | 23.97 | 0.23 | 0.99 | 23.97 | 23.97 | 23.97 | 0 |
| 1741714200 | 23.735 | -0.25 | -1.04 | 23.735 | 23.735 | 23.735 | 0 |
| 1741627800 | 23.985 | -0.14 | -0.59 | 24.255 | 24.255 | 23.93 | 680 |
| 1741368600 | 24.1275 | -0.51 | -2.05 | 24.32 | 24.365 | 24.125 | 3549 |
| 1741282200 | 24.6325 | 0.46 | 1.91 | 24.415 | 24.6575 | 24.1925 | 1328 |
| 1741195800 | 24.17 | 0.39 | 1.65 | 24.13 | 24.4125 | 24.08 | 6635 |
| 1741109400 | 23.7775 | -1.2 | -4.79 | 24.435 | 24.4575 | 23.735 | 3060 |
| 1741023000 | 24.975 | 0.32 | 1.31 | 25.09 | 25.11 | 24.96 | 7400 |
| 1740763800 | 24.6525 | -0.17 | -0.68 | 24.6525 | 24.6525 | 24.6525 | 0 |
| 1740677400 | 24.8225 | -0.22 | -0.89 | 25.08 | 25.1475 | 24.7 | 14 |
| 1740591000 | 25.045 | 0.34 | 1.38 | 25.045 | 25.045 | 25.045 | 0 |
| 1740504600 | 24.705 | -0.31 | -1.22 | 24.705 | 24.705 | 24.705 | 0 |
| 1740418200 | 25.01 | -0.24 | -0.95 | 25.18 | 25.185 | 24.845 | 7 |
| 1740159000 | 25.25 | -0.14 | -0.55 | 25.48 | 25.515 | 25.2 | 1234 |
| 1740072600 | 25.39 | -0.04 | -0.14 | 25.39 | 25.39 | 25.39 | 0 |
| 1739986200 | 25.425 | 0.02 | 0.08 | 25.58 | 25.63 | 25.255 | 6180 |
| 1739899800 | 25.405 | -0.06 | -0.22 | 25.48 | 25.785 | 25.295 | 790 |
| 1739813400 | 25.46 | -0.09 | -0.33 | 25.41 | 25.465 | 25.405 | 200 |
| 1739554200 | 25.545 | 0.05 | 0.18 | 25.545 | 25.545 | 25.545 | 0 |
| 1739467800 | 25.5 | 0.29 | 1.15 | 25.26 | 25.51 | 25.245 | 7552 |
| 1739381400 | 25.21 | -0.13 | -0.51 | 25.21 | 25.21 | 25.21 | 0 |
| 1739295000 | 25.34 | 0.02 | 0.10 | 25.27 | 25.35 | 24.995 | 4608 |
| 1739208600 | 25.315 | 0.24 | 0.94 | 25.315 | 25.315 | 25.315 | 0 |
| 1738949400 | 25.08 | -0.16 | -0.63 | 25.17 | 25.23 | 25.035 | 1651 |
| 1738863000 | 25.24 | 0.13 | 0.54 | 25.15 | 25.29 | 25.135 | 6 |
| 1738776600 | 25.105 | 0.13 | 0.53 | 25.105 | 25.105 | 25.105 | 0 |
| 1738690200 | 24.9725 | 0.48 | 1.96 | 24.55 | 25.04 | 24.5275 | 7778 |
| 1738603800 | 24.4925 | -0.74 | -2.92 | 24.3 | 24.6 | 23.9175 | 10683 |
| 1738344600 | 25.23 | -0.13 | -0.49 | 25.25 | 25.25 | 25.225 | 10 |
| 1738258200 | 25.355 | 0.14 | 0.54 | 25.355 | 25.355 | 25.355 | 0 |
| 1738171800 | 25.22 | 0.08 | 0.34 | 25.22 | 25.22 | 25.22 | 0 |
| 1738085400 | 25.135 | 0.09 | 0.34 | 25.135 | 25.135 | 25.135 | 0 |
| 1737999000 | 25.05 | -0.22 | -0.85 | 25.05 | 25.05 | 25.05 | 0 |
| 1737739800 | 25.265 | 0.13 | 0.52 | 25.265 | 25.265 | 25.265 | 0 |
| 1737653400 | 25.135 | 0.08 | 0.30 | 25.135 | 25.135 | 25.135 | 0 |
| 1737567000 | 25.06 | -0.02 | -0.06 | 25.06 | 25.06 | 25.06 | 0 |
| 1737480600 | 25.075 | 0.08 | 0.32 | 24.81 | 25.08 | 24.7425 | 587 |
| 1737394200 | 24.995 | 0.25 | 1.01 | 24.72 | 25.145 | 24.6575 | 5362 |
| 1737135000 | 24.745 | 0.18 | 0.74 | 24.745 | 24.745 | 24.745 | 0 |
| 1737048600 | 24.5625 | -0.02 | -0.08 | 24.6 | 24.9475 | 24.4875 | 233 |
| 1736962200 | 24.5825 | 0.3 | 1.25 | 24.425 | 24.7975 | 24.3675 | 893 |
| 1736875800 | 24.28 | -0.01 | -0.04 | 24.28 | 24.28 | 24.28 | 0 |
| 1736789400 | 24.29 | -0.07 | -0.27 | 24.29 | 24.29 | 24.29 | 0 |
| 1736530200 | 24.355 | -0.38 | -1.54 | 24.355 | 24.355 | 24.355 | 0 |
| 1736443800 | 24.735 | 0.06 | 0.23 | 24.735 | 24.735 | 24.735 | 0 |
| 1736357400 | 24.6775 | -0.17 | -0.66 | 24.6775 | 24.6775 | 24.6775 | 0 |
| 1736271000 | 24.8425 | -0.04 | -0.16 | 24.86 | 25.035 | 24.7525 | 50 |
| 1736184600 | 24.8825 | 0.27 | 1.12 | 24.605 | 25.12 | 24.605 | 38971 |
| 1735925400 | 24.6075 | 0.02 | 0.07 | 24.6075 | 24.6075 | 24.6075 | 0 |
| 1735839000 | 24.59 | 0.17 | 0.70 | 24.6 | 24.66 | 24.535 | 12315 |
| 1735666200 | 24.42 | 0.08 | 0.33 | 24.42 | 24.42 | 24.42 | 426 |
| 1735579800 | 24.34 | -0.14 | -0.57 | 24.34 | 24.34 | 24.34 | 1001 |
| 1735320600 | 24.48 | 0.17 | 0.71 | 24.525 | 24.6 | 24.4325 | 3000 |
| 1735061400 | 24.3075 | 0 | 0.00 | 24.3075 | 24.3075 | 24.3075 | 0 |
| 1734975000 | 24.3075 | -0.07 | -0.29 | 24.3075 | 24.3075 | 24.3075 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
