Hamilton U.S. T-Bill Yield Maximizer ETF (TSX:HBIL)
Canada
· Delayed Price · Currency is CAD 15.29
-0.02 (-0.10%)
Apr 17, 2025, 3:54 PM EDT
TSX:HBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 15.30 | 15.30 | 15.29 | 15.29 | 15.29 | -0.07% | 24,083 |
| Apr 16, 2025 | 15.29 | 15.31 | 15.28 | 15.30 | 15.30 | 0.07% | 33,500 |
| Apr 15, 2025 | 15.29 | 15.30 | 15.27 | 15.29 | 15.29 | 0.13% | 8,237 |
| Apr 14, 2025 | 15.28 | 15.28 | 15.25 | 15.27 | 15.27 | 0.13% | 62,000 |
| Apr 11, 2025 | 15.21 | 15.26 | 15.20 | 15.25 | 15.25 | - | 101,524 |
| Apr 10, 2025 | 15.18 | 15.29 | 15.18 | 15.25 | 15.25 | -0.39% | 104,700 |
| Apr 9, 2025 | 15.12 | 15.31 | 15.12 | 15.31 | 15.31 | 0.07% | 64,908 |
| Apr 8, 2025 | 15.34 | 15.35 | 15.14 | 15.30 | 15.30 | -0.33% | 74,000 |
| Apr 7, 2025 | 15.44 | 15.44 | 15.32 | 15.35 | 15.35 | -0.45% | 122,720 |
| Apr 4, 2025 | 15.41 | 15.43 | 15.41 | 15.42 | 15.42 | 0.13% | 101,900 |
| Apr 3, 2025 | 15.38 | 15.42 | 15.38 | 15.40 | 15.40 | 0.06% | 81,911 |
| Apr 2, 2025 | 15.42 | 15.42 | 15.36 | 15.39 | 15.39 | 0.07% | 106,100 |
| Apr 1, 2025 | 15.40 | 15.40 | 15.37 | 15.38 | 15.38 | 0.13% | 38,600 |
| Mar 31, 2025 | 15.40 | 15.40 | 15.34 | 15.36 | 15.36 | -0.45% | 49,515 |
| Mar 28, 2025 | 15.43 | 15.44 | 15.43 | 15.43 | 15.33 | 0.26% | 49,340 |
| Mar 27, 2025 | 15.41 | 15.41 | 15.38 | 15.39 | 15.30 | -0.13% | 71,801 |
| Mar 26, 2025 | 15.42 | 15.42 | 15.40 | 15.41 | 15.32 | -0.13% | 64,500 |
| Mar 25, 2025 | 15.45 | 15.45 | 15.42 | 15.43 | 15.33 | 0.06% | 69,027 |
| Mar 24, 2025 | 15.47 | 15.47 | 15.42 | 15.42 | 15.33 | -0.19% | 51,148 |
| Mar 21, 2025 | 15.52 | 15.52 | 15.44 | 15.45 | 15.35 | -0.06% | 44,800 |
| Mar 20, 2025 | 15.48 | 15.48 | 15.45 | 15.46 | 15.36 | 0.06% | 50,300 |
| Mar 19, 2025 | 15.45 | 15.46 | 15.43 | 15.45 | 15.35 | 0.06% | 54,309 |
| Mar 18, 2025 | 15.47 | 15.47 | 15.42 | 15.44 | 15.34 | - | 27,100 |
| Mar 17, 2025 | 15.43 | 15.45 | 15.43 | 15.44 | 15.34 | 0.13% | 34,400 |
| Mar 14, 2025 | 15.44 | 15.44 | 15.41 | 15.42 | 15.33 | -0.06% | 46,900 |
| Mar 13, 2025 | 15.43 | 15.43 | 15.39 | 15.43 | 15.33 | 0.13% | 46,600 |
| Mar 12, 2025 | 15.43 | 15.43 | 15.40 | 15.41 | 15.32 | -0.26% | 46,910 |
| Mar 11, 2025 | 15.43 | 15.45 | 15.41 | 15.45 | 15.35 | 0.06% | 51,529 |
| Mar 10, 2025 | 15.40 | 15.45 | 15.40 | 15.44 | 15.34 | 0.19% | 70,500 |
| Mar 7, 2025 | 15.41 | 15.43 | 15.40 | 15.41 | 15.31 | -0.06% | 24,400 |
| Mar 6, 2025 | 15.41 | 15.42 | 15.39 | 15.42 | 15.33 | 0.06% | 36,000 |
| Mar 5, 2025 | 15.47 | 15.47 | 15.41 | 15.41 | 15.32 | -0.13% | 75,048 |
| Mar 4, 2025 | 15.50 | 15.50 | 15.42 | 15.43 | 15.33 | -0.06% | 72,900 |
| Mar 3, 2025 | 15.47 | 15.47 | 15.41 | 15.44 | 15.34 | 0.06% | 92,213 |
| Feb 28, 2025 | 15.46 | 15.46 | 15.42 | 15.43 | 15.33 | -0.52% | 30,408 |
| Feb 27, 2025 | 15.50 | 15.52 | 15.50 | 15.51 | 15.32 | - | 46,700 |
| Feb 26, 2025 | 15.52 | 15.53 | 15.50 | 15.51 | 15.32 | -0.06% | 69,100 |
| Feb 25, 2025 | 15.54 | 15.54 | 15.50 | 15.52 | 15.33 | 0.26% | 154,800 |
| Feb 24, 2025 | 15.47 | 15.49 | 15.47 | 15.48 | 15.29 | - | 44,146 |
| Feb 21, 2025 | 15.47 | 15.48 | 15.47 | 15.48 | 15.29 | 0.19% | 55,000 |
| Feb 20, 2025 | 15.47 | 15.47 | 15.45 | 15.45 | 15.26 | 0.06% | 3,817 |
| Feb 19, 2025 | 15.43 | 15.45 | 15.43 | 15.44 | 15.25 | 0.06% | 94,009 |
| Feb 18, 2025 | 15.47 | 15.47 | 15.43 | 15.43 | 15.24 | -0.19% | 51,100 |
| Feb 14, 2025 | 15.47 | 15.47 | 15.45 | 15.46 | 15.27 | 0.13% | 33,423 |
| Feb 13, 2025 | 15.40 | 15.45 | 15.40 | 15.44 | 15.25 | 0.19% | 103,400 |
| Feb 12, 2025 | 15.43 | 15.43 | 15.39 | 15.41 | 15.22 | -0.13% | 37,605 |
| Feb 11, 2025 | 15.46 | 15.46 | 15.42 | 15.43 | 15.24 | -0.06% | 19,600 |
| Feb 10, 2025 | 15.45 | 15.45 | 15.44 | 15.44 | 15.25 | - | 43,910 |
| Feb 7, 2025 | 15.46 | 15.46 | 15.43 | 15.44 | 15.25 | -0.06% | 15,001 |
| Feb 6, 2025 | 15.47 | 15.47 | 15.44 | 15.45 | 15.26 | - | 17,813 |