Hamilton Australian Bank Equal-Weight Index ETF (TSX:HBA)
Canada
· Delayed Price · Currency is CAD 27.28
+0.24 (0.89%)
May 9, 2025, 2:48 PM EDT
TSX:HBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.63% | 101 |
| May 8, 2025 | 26.94 | 27.11 | 26.94 | 27.11 | 27.11 | -0.40% | 2,364 |
| May 7, 2025 | 27.10 | 27.22 | 27.10 | 27.22 | 27.22 | 0.96% | 800 |
| May 6, 2025 | 27.10 | 27.10 | 26.94 | 26.96 | 26.96 | -2.99% | 800 |
| May 5, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - | - |
| May 2, 2025 | 27.70 | 27.79 | 27.70 | 27.79 | 27.79 | 1.94% | 900 |
| May 1, 2025 | 27.19 | 27.32 | 27.19 | 27.26 | 27.26 | 0.78% | 800 |
| Apr 30, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.37% | 700 |
| Apr 29, 2025 | 27.27 | 27.27 | 27.15 | 27.15 | 27.15 | 1.00% | 1,620 |
| Apr 28, 2025 | 26.80 | 26.88 | 26.80 | 26.88 | 26.88 | -0.48% | 2,400 |
| Apr 25, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - | - |
| Apr 24, 2025 | 26.92 | 27.01 | 26.92 | 27.01 | 27.01 | 2.08% | 2,400 |
| Apr 23, 2025 | 26.48 | 26.52 | 26.39 | 26.46 | 26.46 | 0.19% | 1,944 |
| Apr 22, 2025 | 26.33 | 26.43 | 26.33 | 26.41 | 26.41 | 3.04% | 38,400 |
| Apr 21, 2025 | 25.82 | 25.82 | 25.63 | 25.63 | 25.63 | -0.70% | 828 |
| Apr 17, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.54% | 1,006 |
| Apr 16, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.97% | 200 |
| Apr 15, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.63% | 130 |
| Apr 14, 2025 | 25.38 | 25.54 | 25.38 | 25.54 | 25.54 | 1.79% | 509 |
| Apr 11, 2025 | 24.96 | 25.09 | 24.90 | 25.09 | 25.09 | 0.36% | 12,419 |
| Apr 10, 2025 | 25.20 | 25.27 | 25.00 | 25.00 | 25.00 | 2.75% | 1,308 |
| Apr 9, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.98% | - |
| Apr 8, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 1.15% | 239 |
| Apr 7, 2025 | 23.97 | 24.54 | 23.36 | 24.29 | 24.29 | -0.65% | 2,300 |
| Apr 4, 2025 | 24.99 | 25.00 | 24.38 | 24.45 | 24.45 | -6.64% | 3,500 |
| Apr 3, 2025 | 26.20 | 26.20 | 25.97 | 26.19 | 26.19 | -1.50% | 1,200 |
| Apr 2, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.08% | 500 |
| Apr 1, 2025 | 26.50 | 26.65 | 26.50 | 26.57 | 26.57 | 0.95% | 1,118 |
| Mar 31, 2025 | 26.17 | 26.32 | 26.17 | 26.32 | 26.32 | -1.13% | 3,400 |
| Mar 28, 2025 | 26.67 | 26.67 | 26.61 | 26.62 | 26.31 | -0.30% | 908 |
| Mar 27, 2025 | 26.68 | 26.71 | 26.67 | 26.70 | 26.39 | 0.11% | 1,522 |
| Mar 26, 2025 | 26.62 | 26.81 | 26.61 | 26.67 | 26.36 | 0.53% | 1,000 |
| Mar 25, 2025 | 26.59 | 26.59 | 26.51 | 26.53 | 26.22 | -0.19% | 2,223 |
| Mar 24, 2025 | 26.65 | 26.65 | 26.57 | 26.58 | 26.27 | 2.19% | 518 |
| Mar 21, 2025 | 26.03 | 26.11 | 26.01 | 26.01 | 25.71 | -0.34% | 1,303 |
| Mar 20, 2025 | 26.11 | 26.11 | 25.63 | 26.10 | 25.80 | 0.77% | 1,641 |
| Mar 19, 2025 | 25.91 | 25.92 | 25.90 | 25.90 | 25.60 | 1.33% | 9,100 |
| Mar 18, 2025 | 25.77 | 25.77 | 25.56 | 25.56 | 25.26 | -2.33% | 1,030 |
| Mar 17, 2025 | 26.04 | 26.17 | 26.04 | 26.17 | 25.87 | 0.93% | 2,819 |
| Mar 14, 2025 | 25.75 | 25.93 | 25.74 | 25.93 | 25.63 | 0.74% | 1,013 |
| Mar 13, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.44 | -0.69% | 307 |
| Mar 12, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.62 | -0.12% | 1,000 |
| Mar 11, 2025 | 26.22 | 26.22 | 25.79 | 25.95 | 25.65 | -0.69% | 6,133 |
| Mar 10, 2025 | 26.21 | 26.21 | 26.13 | 26.13 | 25.83 | -2.68% | 1,000 |
| Mar 7, 2025 | 26.60 | 26.85 | 26.60 | 26.85 | 26.54 | -0.41% | 2,700 |
| Mar 6, 2025 | 27.12 | 27.24 | 26.96 | 26.96 | 26.65 | -2.53% | 8,300 |
| Mar 5, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.34 | 0.58% | 829 |
| Mar 4, 2025 | 27.48 | 27.54 | 27.40 | 27.50 | 27.18 | 0.33% | 1,400 |
| Mar 3, 2025 | 27.91 | 27.91 | 27.41 | 27.41 | 27.09 | -2.35% | 8,200 |
| Feb 28, 2025 | 27.95 | 28.07 | 27.81 | 28.07 | 27.74 | 1.15% | 4,000 |