Hamilton U.S. T-Bill Yield Maximizer ETF (TSX:HBIL)
Canada · Delayed Price · Currency is CAD 14.98
-0.02 (-0.13%)
Oct 6, 2025, 3:59 PM EDT
TSX:HBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 15.01 | 15.01 | 14.98 | 14.98 | 14.98 | -0.07% | 30,020 |
| Oct 3, 2025 | 15.00 | 15.00 | 14.99 | 14.99 | 14.99 | - | 17,822 |
| Oct 2, 2025 | 14.97 | 14.99 | 14.97 | 14.99 | 14.99 | - | 23,319 |
| Oct 1, 2025 | 14.99 | 15.00 | 14.99 | 14.99 | 14.99 | 0.07% | 30,300 |
| Sep 30, 2025 | 15.01 | 15.01 | 14.98 | 14.98 | 14.98 | - | 45,000 |
| Sep 29, 2025 | 15.00 | 15.00 | 14.98 | 14.98 | 14.98 | -0.53% | 44,046 |
| Sep 26, 2025 | 15.07 | 15.07 | 15.05 | 15.06 | 14.96 | - | 200,400 |
| Sep 25, 2025 | 15.07 | 15.07 | 15.04 | 15.06 | 14.96 | - | 24,126 |
| Sep 24, 2025 | 15.04 | 15.06 | 15.04 | 15.06 | 14.96 | - | 18,500 |
| Sep 23, 2025 | 15.07 | 15.07 | 15.04 | 15.06 | 14.97 | 0.07% | 36,313 |
| Sep 22, 2025 | 15.07 | 15.07 | 15.04 | 15.05 | 14.96 | - | 51,910 |
| Sep 19, 2025 | 15.02 | 15.06 | 15.02 | 15.05 | 14.95 | - | 33,107 |
| Sep 18, 2025 | 15.06 | 15.06 | 15.05 | 15.05 | 14.96 | - | 44,200 |
| Sep 17, 2025 | 15.07 | 15.07 | 15.05 | 15.05 | 14.96 | -0.07% | 33,949 |
| Sep 16, 2025 | 15.07 | 15.07 | 15.05 | 15.06 | 14.97 | 0.07% | 13,700 |
| Sep 15, 2025 | 15.06 | 15.06 | 15.05 | 15.05 | 14.96 | -0.07% | 45,500 |
| Sep 12, 2025 | 15.06 | 15.06 | 15.04 | 15.06 | 14.96 | 0.07% | 8,005 |
| Sep 11, 2025 | 15.07 | 15.07 | 15.05 | 15.05 | 14.96 | 0.07% | 11,022 |
| Sep 10, 2025 | 15.03 | 15.05 | 15.03 | 15.04 | 14.95 | - | 26,833 |
| Sep 9, 2025 | 15.07 | 15.07 | 15.03 | 15.04 | 14.95 | - | 20,425 |
| Sep 8, 2025 | 15.03 | 15.05 | 15.02 | 15.04 | 14.95 | 0.07% | 48,624 |
| Sep 5, 2025 | 15.00 | 15.03 | 15.00 | 15.03 | 14.93 | 0.27% | 18,144 |
| Sep 4, 2025 | 14.98 | 14.99 | 14.98 | 14.99 | 14.90 | 0.13% | 49,636 |
| Sep 3, 2025 | 14.95 | 14.98 | 14.95 | 14.97 | 14.88 | 0.20% | 21,235 |
| Sep 2, 2025 | 14.92 | 14.94 | 14.92 | 14.94 | 14.85 | -0.20% | 76,240 |
| Aug 29, 2025 | 14.99 | 14.99 | 14.95 | 14.97 | 14.88 | -0.60% | 62,400 |
| Aug 28, 2025 | 15.05 | 15.07 | 15.05 | 15.06 | 14.88 | - | 13,200 |
| Aug 27, 2025 | 15.07 | 15.07 | 15.03 | 15.06 | 14.88 | - | 80,000 |
| Aug 26, 2025 | 15.05 | 15.06 | 15.04 | 15.06 | 14.88 | 0.07% | 41,123 |
| Aug 25, 2025 | 15.08 | 15.08 | 15.05 | 15.05 | 14.87 | - | 10,900 |
| Aug 22, 2025 | 15.05 | 15.07 | 15.05 | 15.05 | 14.87 | 0.07% | 27,820 |
| Aug 21, 2025 | 15.05 | 15.05 | 15.03 | 15.04 | 14.86 | -0.13% | 16,100 |
| Aug 20, 2025 | 15.05 | 15.06 | 15.04 | 15.06 | 14.88 | 0.13% | 22,200 |
| Aug 19, 2025 | 15.02 | 15.05 | 15.02 | 15.04 | 14.86 | 0.07% | 13,046 |
| Aug 18, 2025 | 15.01 | 15.03 | 15.01 | 15.03 | 14.85 | -0.07% | 22,825 |
| Aug 15, 2025 | 15.05 | 15.05 | 15.03 | 15.04 | 14.86 | -0.07% | 26,800 |
| Aug 14, 2025 | 15.04 | 15.06 | 15.04 | 15.05 | 14.87 | -0.07% | 19,314 |
| Aug 13, 2025 | 15.06 | 15.06 | 15.05 | 15.06 | 14.88 | 0.07% | 48,600 |
| Aug 12, 2025 | 15.07 | 15.07 | 15.03 | 15.05 | 14.87 | 0.07% | 16,818 |
| Aug 11, 2025 | 15.08 | 15.08 | 15.04 | 15.04 | 14.86 | -0.07% | 19,429 |
| Aug 8, 2025 | 15.02 | 15.05 | 15.02 | 15.05 | 14.87 | 0.07% | 12,900 |
| Aug 7, 2025 | 15.07 | 15.07 | 15.04 | 15.04 | 14.86 | -0.07% | 28,011 |
| Aug 6, 2025 | 15.06 | 15.06 | 15.04 | 15.05 | 14.87 | -0.07% | 9,600 |
| Aug 5, 2025 | 15.04 | 15.06 | 15.04 | 15.06 | 14.88 | - | 18,203 |
| Aug 1, 2025 | 15.04 | 15.06 | 15.04 | 15.06 | 14.88 | 0.33% | 14,710 |
| Jul 31, 2025 | 15.07 | 15.07 | 15.01 | 15.01 | 14.83 | -0.66% | 32,823 |
| Jul 30, 2025 | 15.13 | 15.13 | 15.10 | 15.11 | 14.84 | -0.07% | 23,505 |
| Jul 29, 2025 | 15.12 | 15.12 | 15.10 | 15.12 | 14.85 | 0.20% | 39,200 |
| Jul 28, 2025 | 15.10 | 15.10 | 15.09 | 15.09 | 14.82 | - | 36,822 |
| Jul 25, 2025 | 15.08 | 15.09 | 15.08 | 15.09 | 14.82 | 0.07% | 36,700 |