Hsbc Msci Cdn $ (HCAD)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721406600 | 23.245 | -0.24 | -1.01 | 23.245 | 23.245 | 23.245 | 0 |
| 1721320200 | 23.4825 | -0.06 | -0.25 | 23.4825 | 23.4825 | 23.4825 | 0 |
| 1721233800 | 23.5425 | -0.04 | -0.15 | 23.5425 | 23.5425 | 23.5425 | 0 |
| 1721147400 | 23.5775 | 0.12 | 0.52 | 23.5775 | 23.5775 | 23.5775 | 0 |
| 1721061000 | 23.455 | -0.05 | -0.22 | 23.435 | 23.5075 | 23.29 | 54 |
| 1720801800 | 23.5075 | 0.22 | 0.94 | 23.385 | 23.5175 | 23.3275 | 54 |
| 1720715400 | 23.2875 | 0.22 | 0.94 | 23.26 | 23.335 | 23.195 | 380 |
| 1720629000 | 23.07 | 0.31 | 1.36 | 22.925 | 23.0775 | 22.8325 | 380 |
| 1720542600 | 22.76 | -0.02 | -0.08 | 22.76 | 22.76 | 22.76 | 0 |
| 1720456200 | 22.7775 | -0.14 | -0.61 | 22.7775 | 22.7775 | 22.7775 | 0 |
| 1720197000 | 22.9175 | -0.13 | -0.55 | 22.88 | 22.95 | 22.8325 | 2528 |
| 1720110600 | 23.045 | 0.07 | 0.29 | 23.045 | 23.045 | 23.045 | 0 |
| 1720024200 | 22.9775 | 0.52 | 2.30 | 22.995 | 23.0625 | 22.965 | 15883 |
| 1719937800 | 22.46 | 0 | 0.00 | 22.46 | 22.46 | 22.46 | 0 |
| 1719851400 | 22.46 | -0.11 | -0.50 | 22.615 | 22.6625 | 22.42 | 7107 |
| 1719592200 | 22.5725 | 0.09 | 0.41 | 22.63 | 22.7325 | 22.555 | 4158 |
| 1719505800 | 22.48 | 0.14 | 0.64 | 22.48 | 22.48 | 22.48 | 0 |
| 1719419400 | 22.3375 | -0.12 | -0.55 | 22.3375 | 22.3375 | 22.3375 | 0 |
| 1719333000 | 22.46 | -0.03 | -0.11 | 22.455 | 22.485 | 22.32 | 396 |
| 1719246600 | 22.485 | 0.37 | 1.67 | 22.165 | 22.4925 | 22.1425 | 12050 |
| 1718987400 | 22.115 | -0.06 | -0.28 | 22.17 | 22.1725 | 22.005 | 419 |
| 1718901000 | 22.1775 | 0.06 | 0.28 | 22.1775 | 22.1775 | 22.1775 | 0 |
| 1718814600 | 22.115 | -0.08 | -0.35 | 22.175 | 22.23 | 22.11 | 780 |
| 1718728200 | 22.1925 | 0.18 | 0.83 | 22.145 | 22.25 | 22.09 | 390 |
| 1718641800 | 22.01 | -0.09 | -0.38 | 22.01 | 22.01 | 22.01 | 0 |
| 1718382600 | 22.095 | -0.14 | -0.62 | 22.095 | 22.095 | 22.095 | 0 |
| 1718296200 | 22.2325 | -0.41 | -1.80 | 22.475 | 22.54 | 22.195 | 1116 |
| 1718209800 | 22.64 | 0.24 | 1.06 | 22.64 | 22.64 | 22.64 | 0 |
| 1718123400 | 22.4025 | -0.17 | -0.75 | 22.4025 | 22.4025 | 22.4025 | 0 |
| 1718037000 | 22.5725 | -0.04 | -0.18 | 22.5725 | 22.5725 | 22.5725 | 0 |
| 1717777800 | 22.6125 | -0.19 | -0.82 | 22.6125 | 22.6125 | 22.6125 | 0 |
| 1717691400 | 22.8 | 0.11 | 0.48 | 22.8 | 22.8 | 22.8 | 0 |
| 1717605000 | 22.69 | 0.16 | 0.70 | 22.66 | 22.78 | 22.625 | 10228 |
| 1717518600 | 22.5325 | -0.33 | -1.42 | 22.5325 | 22.5325 | 22.5325 | 0 |
| 1717432200 | 22.8575 | 0.14 | 0.63 | 22.895 | 23.1075 | 22.84 | 380 |
| 1717173000 | 22.715 | -0.03 | -0.12 | 22.715 | 22.715 | 22.715 | 0 |
| 1717086600 | 22.7425 | 0.21 | 0.93 | 22.7425 | 22.7425 | 22.7425 | 0 |
| 1717000200 | 22.5325 | -0.45 | -1.97 | 22.5325 | 22.5325 | 22.5325 | 0 |
| 1716913800 | 22.985 | -0.01 | -0.03 | 23.1 | 23.1375 | 22.9275 | 2 |
| 1716568200 | 22.9925 | 0.08 | 0.35 | 22.9925 | 22.9925 | 22.9925 | 0 |
| 1716481800 | 22.9125 | -0.1 | -0.42 | 23.02 | 23.05 | 22.8675 | 6312 |
| 1716395400 | 23.01 | -0.17 | -0.72 | 23.065 | 23.0875 | 22.9175 | 5936 |
| 1716309000 | 23.1775 | -0.09 | -0.40 | 23.16 | 23.2325 | 23.0375 | 760 |
| 1716222600 | 23.27 | 0.18 | 0.80 | 23.26 | 23.27 | 23.2525 | 740 |
| 1715963400 | 23.085 | 0.06 | 0.27 | 22.94 | 23.1275 | 22.94 | 2728 |
| 1715877000 | 23.0225 | -0.04 | -0.15 | 23.05 | 23.1125 | 22.94 | 1110 |
| 1715790600 | 23.0575 | 0.14 | 0.61 | 23.0575 | 23.0575 | 23.0575 | 0 |
| 1715704200 | 22.9175 | -0 | -0.01 | 22.845 | 23.06 | 22.795 | 2193 |
| 1715617800 | 22.92 | -0.12 | -0.52 | 22.92 | 22.92 | 22.92 | 0 |
| 1715358600 | 23.04 | 0.02 | 0.08 | 23.18 | 23.24 | 23.0125 | 380 |
| 1715272200 | 23.0225 | 0.32 | 1.41 | 23.0225 | 23.0225 | 23.0225 | 0 |
| 1715185800 | 22.7025 | -0.22 | -0.96 | 22.67 | 22.7375 | 22.51 | 4532 |
| 1715099400 | 22.9225 | 0.43 | 1.91 | 22.9225 | 22.9225 | 22.9225 | 0 |
| 1714753800 | 22.4925 | 0.13 | 0.60 | 22.685 | 22.745 | 22.4425 | 380 |
| 1714667400 | 22.3575 | 0.22 | 0.97 | 22.3575 | 22.3575 | 22.3575 | 0 |
| 1714581000 | 22.1425 | -0.21 | -0.95 | 22.1425 | 22.1425 | 22.1425 | 0 |
| 1714494600 | 22.355 | -0.34 | -1.50 | 22.355 | 22.355 | 22.355 | 0 |
| 1714408200 | 22.695 | 0.16 | 0.70 | 22.735 | 22.77 | 22.6025 | 7122 |
| 1714149000 | 22.5375 | 0.18 | 0.78 | 22.5375 | 22.5375 | 22.5375 | 0 |
| 1714062600 | 22.3625 | -0.06 | -0.27 | 22.3625 | 22.3625 | 22.3625 | 0 |
| 1713976200 | 22.4225 | -0.24 | -1.07 | 22.4225 | 22.4225 | 22.4225 | 0 |
| 1713889800 | 22.665 | 0.37 | 1.65 | 22.665 | 22.665 | 22.665 | 0 |
| 1713803400 | 22.2975 | -0.03 | -0.13 | 22.34 | 22.47 | 22.235 | 2272 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
