Hamilton U.S. T-Bill Yield Maximizer ETF (TSX:HBIL)
Canada · Delayed Price · Currency is CAD 14.88
+0.00 (0.03%)
At close: Nov 28, 2025
TSX:HBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 15.00 | 15.00 | 14.99 | 15.00 | 14.83 | - | 26,715 |
| Oct 8, 2025 | 15.02 | 15.02 | 15.00 | 15.00 | 14.83 | 0.07% | 15,978 |
| Oct 7, 2025 | 15.00 | 15.00 | 14.98 | 14.99 | 14.82 | 0.07% | 67,193 |
| Oct 6, 2025 | 15.01 | 15.01 | 14.98 | 14.98 | 14.81 | -0.07% | 30,020 |
| Oct 3, 2025 | 15.00 | 15.00 | 14.99 | 14.99 | 14.82 | - | 17,822 |
| Oct 2, 2025 | 14.97 | 14.99 | 14.97 | 14.99 | 14.82 | - | 23,319 |
| Oct 1, 2025 | 14.99 | 15.00 | 14.99 | 14.99 | 14.82 | 0.10% | 30,296 |
| Sep 30, 2025 | 15.01 | 15.01 | 14.98 | 14.98 | 14.80 | -0.03% | 44,965 |
| Sep 29, 2025 | 15.00 | 15.00 | 14.98 | 14.98 | 14.81 | -0.50% | 44,046 |
| Sep 26, 2025 | 15.07 | 15.07 | 15.05 | 15.06 | 14.79 | - | 200,383 |
| Sep 25, 2025 | 15.07 | 15.07 | 15.04 | 15.06 | 14.79 | - | 24,126 |
| Sep 24, 2025 | 15.04 | 15.06 | 15.04 | 15.06 | 14.79 | -0.03% | 18,493 |
| Sep 23, 2025 | 15.07 | 15.07 | 15.04 | 15.06 | 14.80 | 0.07% | 36,313 |
| Sep 22, 2025 | 15.07 | 15.07 | 15.04 | 15.05 | 14.79 | 0.03% | 51,910 |
| Sep 19, 2025 | 15.02 | 15.06 | 15.02 | 15.05 | 14.78 | -0.03% | 33,107 |