Hamilton U.S. T-Bill Yield Maximizer ETF (TSX:HBIL)
Canada · Delayed Price · Currency is CAD 15.05
+0.01 (0.07%)
Sep 11, 2025, 3:53 PM EDT
TSX:HBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 15.07 | 15.07 | 15.05 | 15.05 | 15.05 | 0.07% | 11,022 |
| Sep 10, 2025 | 15.03 | 15.05 | 15.03 | 15.04 | 15.04 | - | 26,833 |
| Sep 9, 2025 | 15.07 | 15.07 | 15.03 | 15.04 | 15.04 | - | 20,425 |
| Sep 8, 2025 | 15.03 | 15.05 | 15.02 | 15.04 | 15.04 | 0.07% | 48,624 |
| Sep 5, 2025 | 15.00 | 15.03 | 15.00 | 15.03 | 15.03 | 0.27% | 18,144 |
| Sep 4, 2025 | 14.98 | 14.99 | 14.98 | 14.99 | 14.99 | 0.13% | 49,636 |
| Sep 3, 2025 | 14.95 | 14.98 | 14.95 | 14.97 | 14.97 | 0.20% | 21,235 |
| Sep 2, 2025 | 14.92 | 14.94 | 14.92 | 14.94 | 14.94 | -0.20% | 76,240 |
| Aug 29, 2025 | 14.99 | 14.99 | 14.95 | 14.97 | 14.97 | -0.60% | 62,400 |
| Aug 28, 2025 | 15.05 | 15.07 | 15.05 | 15.06 | 14.97 | - | 13,200 |
| Aug 27, 2025 | 15.07 | 15.07 | 15.03 | 15.06 | 14.96 | - | 80,000 |
| Aug 26, 2025 | 15.05 | 15.06 | 15.04 | 15.06 | 14.96 | 0.07% | 41,123 |
| Aug 25, 2025 | 15.08 | 15.08 | 15.05 | 15.05 | 14.96 | - | 10,900 |
| Aug 22, 2025 | 15.05 | 15.07 | 15.05 | 15.05 | 14.96 | 0.07% | 27,820 |
| Aug 21, 2025 | 15.05 | 15.05 | 15.03 | 15.04 | 14.95 | -0.13% | 16,100 |
| Aug 20, 2025 | 15.05 | 15.06 | 15.04 | 15.06 | 14.96 | 0.13% | 22,200 |
| Aug 19, 2025 | 15.02 | 15.05 | 15.02 | 15.04 | 14.95 | 0.07% | 13,046 |
| Aug 18, 2025 | 15.01 | 15.03 | 15.01 | 15.03 | 14.94 | -0.07% | 22,825 |
| Aug 15, 2025 | 15.05 | 15.05 | 15.03 | 15.04 | 14.95 | -0.07% | 26,800 |
| Aug 14, 2025 | 15.04 | 15.06 | 15.04 | 15.05 | 14.96 | -0.07% | 19,314 |
| Aug 13, 2025 | 15.06 | 15.06 | 15.05 | 15.06 | 14.97 | 0.07% | 48,600 |
| Aug 12, 2025 | 15.07 | 15.07 | 15.03 | 15.05 | 14.96 | 0.07% | 16,818 |
| Aug 11, 2025 | 15.08 | 15.08 | 15.04 | 15.04 | 14.95 | -0.07% | 19,429 |
| Aug 8, 2025 | 15.02 | 15.05 | 15.02 | 15.05 | 14.95 | 0.07% | 12,900 |
| Aug 7, 2025 | 15.07 | 15.07 | 15.04 | 15.04 | 14.95 | -0.07% | 28,011 |
| Aug 6, 2025 | 15.06 | 15.06 | 15.04 | 15.05 | 14.96 | -0.07% | 9,600 |
| Aug 5, 2025 | 15.04 | 15.06 | 15.04 | 15.06 | 14.97 | - | 18,203 |
| Aug 1, 2025 | 15.04 | 15.06 | 15.04 | 15.06 | 14.97 | 0.33% | 14,710 |
| Jul 31, 2025 | 15.07 | 15.07 | 15.01 | 15.01 | 14.92 | -0.66% | 32,823 |
| Jul 30, 2025 | 15.13 | 15.13 | 15.10 | 15.11 | 14.92 | -0.07% | 23,505 |
| Jul 29, 2025 | 15.12 | 15.12 | 15.10 | 15.12 | 14.93 | 0.20% | 39,200 |
| Jul 28, 2025 | 15.10 | 15.10 | 15.09 | 15.09 | 14.90 | - | 36,822 |
| Jul 25, 2025 | 15.08 | 15.09 | 15.08 | 15.09 | 14.90 | 0.07% | 36,700 |
| Jul 24, 2025 | 15.08 | 15.09 | 15.07 | 15.08 | 14.89 | -0.07% | 9,446 |
| Jul 23, 2025 | 15.11 | 15.11 | 15.08 | 15.09 | 14.90 | - | 17,635 |
| Jul 22, 2025 | 15.07 | 15.10 | 15.07 | 15.09 | 14.90 | 0.13% | 25,500 |
| Jul 21, 2025 | 15.07 | 15.09 | 15.07 | 15.07 | 14.88 | 0.13% | 21,414 |
| Jul 18, 2025 | 15.06 | 15.07 | 15.05 | 15.05 | 14.86 | - | 38,801 |
| Jul 17, 2025 | 15.03 | 15.06 | 15.03 | 15.05 | 14.86 | 0.07% | 34,900 |
| Jul 16, 2025 | 15.06 | 15.07 | 15.02 | 15.04 | 14.85 | - | 31,800 |
| Jul 15, 2025 | 15.05 | 15.06 | 15.04 | 15.04 | 14.85 | -0.13% | 14,646 |
| Jul 14, 2025 | 15.06 | 15.07 | 15.06 | 15.06 | 14.87 | -0.07% | 30,615 |
| Jul 11, 2025 | 15.10 | 15.10 | 15.06 | 15.07 | 14.88 | -0.13% | 74,400 |
| Jul 10, 2025 | 15.12 | 15.12 | 15.08 | 15.09 | 14.90 | - | 16,938 |
| Jul 9, 2025 | 15.09 | 15.10 | 15.07 | 15.09 | 14.90 | 0.13% | 44,211 |
| Jul 8, 2025 | 15.07 | 15.07 | 15.05 | 15.07 | 14.88 | - | 20,132 |
| Jul 7, 2025 | 15.11 | 15.11 | 15.07 | 15.07 | 14.88 | -0.20% | 22,500 |
| Jul 4, 2025 | 15.11 | 15.11 | 15.08 | 15.10 | 14.91 | 0.20% | 19,400 |
| Jul 3, 2025 | 15.12 | 15.12 | 15.07 | 15.07 | 14.88 | -0.20% | 69,542 |
| Jul 2, 2025 | 15.10 | 15.10 | 15.09 | 15.10 | 14.91 | - | 54,200 |