Hamilton U.S. T-Bill Yield Maximizer ETF (TSX:HBIL)
Canada · Delayed Price · Currency is CAD 14.85
-0.01 (-0.07%)
At close: Dec 19, 2025
TSX:HBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 14.83 | 14.86 | 14.83 | 14.85 | 14.85 | -0.07% | 22,151 |
| Dec 18, 2025 | 14.83 | 14.86 | 14.83 | 14.86 | 14.86 | 0.10% | 28,062 |
| Dec 17, 2025 | 14.87 | 14.87 | 14.84 | 14.85 | 14.85 | -0.03% | 26,921 |
| Dec 16, 2025 | 14.84 | 14.85 | 14.84 | 14.85 | 14.85 | 0.07% | 23,135 |
| Dec 15, 2025 | 14.87 | 14.87 | 14.83 | 14.84 | 14.84 | 0.07% | 18,553 |
| Dec 12, 2025 | 14.82 | 14.83 | 14.82 | 14.83 | 14.83 | -0.20% | 33,102 |
| Dec 11, 2025 | 14.88 | 14.88 | 14.85 | 14.86 | 14.86 | - | 14,235 |
| Dec 10, 2025 | 14.87 | 14.87 | 14.85 | 14.86 | 14.86 | 0.13% | 13,106 |
| Dec 9, 2025 | 14.86 | 14.86 | 14.84 | 14.84 | 14.84 | - | 104,355 |
| Dec 8, 2025 | 14.83 | 14.85 | 14.83 | 14.84 | 14.84 | -0.10% | 24,616 |
| Dec 5, 2025 | 14.84 | 14.86 | 14.84 | 14.86 | 14.86 | -0.03% | 48,787 |
| Dec 4, 2025 | 14.84 | 14.87 | 14.84 | 14.86 | 14.86 | -0.07% | 16,512 |
| Dec 3, 2025 | 14.86 | 14.88 | 14.86 | 14.87 | 14.87 | 0.07% | 11,212 |
| Dec 2, 2025 | 14.85 | 14.87 | 14.85 | 14.86 | 14.86 | -0.07% | 74,302 |
| Dec 1, 2025 | 14.88 | 14.88 | 14.85 | 14.87 | 14.87 | -0.07% | 34,951 |
| Nov 28, 2025 | 14.93 | 14.93 | 14.87 | 14.88 | 14.88 | -0.53% | 107,520 |
| Nov 27, 2025 | 14.98 | 14.99 | 14.96 | 14.96 | 14.88 | -0.13% | 80,506 |
| Nov 26, 2025 | 14.98 | 14.98 | 14.96 | 14.98 | 14.90 | 0.07% | 38,765 |
| Nov 25, 2025 | 14.96 | 14.98 | 14.96 | 14.97 | 14.89 | - | 12,990 |
| Nov 24, 2025 | 14.95 | 14.97 | 14.95 | 14.97 | 14.89 | 0.13% | 48,325 |
| Nov 21, 2025 | 14.95 | 14.95 | 14.94 | 14.95 | 14.87 | 0.07% | 20,713 |
| Nov 20, 2025 | 14.94 | 14.94 | 14.93 | 14.94 | 14.86 | 0.07% | 62,341 |
| Nov 19, 2025 | 14.95 | 14.95 | 14.93 | 14.93 | 14.85 | -0.03% | 31,075 |
| Nov 18, 2025 | 14.97 | 14.97 | 14.92 | 14.94 | 14.85 | - | 74,572 |
| Nov 17, 2025 | 14.91 | 14.94 | 14.91 | 14.94 | 14.85 | 0.03% | 22,502 |
| Nov 14, 2025 | 14.94 | 14.94 | 14.93 | 14.93 | 14.85 | -0.07% | 18,677 |
| Nov 13, 2025 | 14.97 | 14.97 | 14.94 | 14.94 | 14.86 | -0.13% | 29,659 |
| Nov 12, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.88 | 0.03% | 14,625 |
| Nov 11, 2025 | 14.93 | 14.96 | 14.93 | 14.96 | 14.87 | 0.10% | 23,025 |
| Nov 10, 2025 | 14.95 | 14.95 | 14.94 | 14.94 | 14.86 | - | 17,855 |
| Nov 7, 2025 | 14.91 | 14.96 | 14.91 | 14.94 | 14.86 | - | 65,072 |
| Nov 6, 2025 | 14.94 | 14.94 | 14.93 | 14.94 | 14.86 | 0.17% | 52,796 |
| Nov 5, 2025 | 14.97 | 14.97 | 14.91 | 14.92 | 14.83 | -0.17% | 102,740 |
| Nov 4, 2025 | 14.95 | 14.96 | 14.94 | 14.94 | 14.86 | 0.07% | 74,992 |
| Nov 3, 2025 | 14.96 | 14.96 | 14.93 | 14.93 | 14.85 | -0.13% | 118,245 |
| Oct 31, 2025 | 14.99 | 14.99 | 14.94 | 14.95 | 14.87 | -0.60% | 49,412 |
| Oct 30, 2025 | 15.03 | 15.05 | 15.03 | 15.04 | 14.87 | -0.03% | 21,796 |
| Oct 29, 2025 | 15.05 | 15.07 | 15.05 | 15.05 | 14.87 | -0.13% | 30,801 |
| Oct 28, 2025 | 15.06 | 15.07 | 15.06 | 15.07 | 14.89 | 0.03% | 18,963 |
| Oct 27, 2025 | 15.06 | 15.06 | 15.05 | 15.06 | 14.89 | 0.03% | 38,994 |
| Oct 24, 2025 | 15.06 | 15.06 | 15.05 | 15.06 | 14.88 | 0.03% | 26,065 |
| Oct 23, 2025 | 15.07 | 15.07 | 15.04 | 15.05 | 14.88 | -0.07% | 18,540 |
| Oct 22, 2025 | 15.06 | 15.06 | 15.05 | 15.06 | 14.89 | - | 35,997 |
| Oct 21, 2025 | 15.06 | 15.06 | 15.05 | 15.06 | 14.89 | 0.13% | 67,865 |
| Oct 20, 2025 | 15.06 | 15.06 | 15.04 | 15.04 | 14.87 | - | 30,367 |
| Oct 17, 2025 | 15.05 | 15.05 | 15.03 | 15.04 | 14.87 | - | 29,698 |
| Oct 16, 2025 | 15.05 | 15.05 | 15.02 | 15.04 | 14.87 | 0.07% | 53,568 |
| Oct 15, 2025 | 15.06 | 15.06 | 15.03 | 15.03 | 14.86 | - | 12,910 |
| Oct 14, 2025 | 15.01 | 15.03 | 15.01 | 15.03 | 14.86 | - | 69,201 |
| Oct 10, 2025 | 15.04 | 15.04 | 15.02 | 15.03 | 14.86 | 0.20% | 18,856 |