Hamilton U.S. T-Bill Yield Maximizer ETF (TSX:HBIL)
Canada · Delayed Price · Currency is CAD 15.05
+0.01 (0.03%)
Jul 17, 2025, 3:59 PM EDT
TSX:HBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 15.03 | 15.06 | 15.03 | 15.05 | 15.05 | 0.07% | 34,879 |
| Jul 16, 2025 | 15.06 | 15.07 | 15.02 | 15.04 | 15.04 | - | 31,800 |
| Jul 15, 2025 | 15.05 | 15.06 | 15.04 | 15.04 | 15.04 | -0.13% | 14,646 |
| Jul 14, 2025 | 15.06 | 15.07 | 15.06 | 15.06 | 15.06 | -0.07% | 30,615 |
| Jul 11, 2025 | 15.10 | 15.10 | 15.06 | 15.07 | 15.07 | -0.13% | 74,400 |
| Jul 10, 2025 | 15.12 | 15.12 | 15.08 | 15.09 | 15.09 | - | 16,938 |
| Jul 9, 2025 | 15.09 | 15.10 | 15.07 | 15.09 | 15.09 | 0.13% | 44,211 |
| Jul 8, 2025 | 15.07 | 15.07 | 15.05 | 15.07 | 15.07 | - | 20,132 |
| Jul 7, 2025 | 15.11 | 15.11 | 15.07 | 15.07 | 15.07 | -0.20% | 22,500 |
| Jul 4, 2025 | 15.11 | 15.11 | 15.08 | 15.10 | 15.10 | 0.20% | 19,400 |
| Jul 3, 2025 | 15.12 | 15.12 | 15.07 | 15.07 | 15.07 | -0.20% | 69,542 |
| Jul 2, 2025 | 15.10 | 15.10 | 15.09 | 15.10 | 15.10 | - | 54,200 |
| Jun 30, 2025 | 15.10 | 15.10 | 15.08 | 15.10 | 15.10 | -0.53% | 18,345 |
| Jun 27, 2025 | 15.18 | 15.19 | 15.18 | 15.18 | 15.09 | - | 51,300 |
| Jun 26, 2025 | 15.17 | 15.18 | 15.17 | 15.18 | 15.09 | - | 19,400 |
| Jun 25, 2025 | 15.19 | 15.19 | 15.16 | 15.18 | 15.08 | 0.07% | 44,300 |
| Jun 24, 2025 | 15.13 | 15.18 | 15.13 | 15.17 | 15.08 | 0.13% | 28,000 |
| Jun 23, 2025 | 15.17 | 15.17 | 15.15 | 15.15 | 15.06 | - | 13,100 |
| Jun 20, 2025 | 15.14 | 15.16 | 15.13 | 15.15 | 15.06 | -0.07% | 15,000 |
| Jun 19, 2025 | 15.16 | 15.16 | 15.12 | 15.16 | 15.07 | 0.20% | 35,347 |
| Jun 18, 2025 | 15.14 | 15.16 | 15.13 | 15.13 | 15.04 | - | 347,130 |
| Jun 17, 2025 | 15.10 | 15.15 | 15.10 | 15.13 | 15.04 | 0.07% | 24,820 |
| Jun 16, 2025 | 15.14 | 15.14 | 15.11 | 15.12 | 15.02 | -0.13% | 18,500 |
| Jun 13, 2025 | 15.17 | 15.17 | 15.12 | 15.14 | 15.05 | -0.07% | 36,300 |
| Jun 12, 2025 | 15.12 | 15.15 | 15.12 | 15.15 | 15.05 | 0.20% | 22,800 |
| Jun 11, 2025 | 15.11 | 15.13 | 15.11 | 15.12 | 15.03 | 0.07% | 17,934 |
| Jun 10, 2025 | 15.13 | 15.13 | 15.11 | 15.11 | 15.02 | 0.13% | 40,200 |
| Jun 9, 2025 | 15.11 | 15.11 | 15.09 | 15.09 | 15.00 | -0.07% | 42,228 |
| Jun 6, 2025 | 15.13 | 15.13 | 15.09 | 15.10 | 15.01 | -0.13% | 34,640 |
| Jun 5, 2025 | 15.13 | 15.13 | 15.11 | 15.12 | 15.02 | -0.07% | 69,219 |
| Jun 4, 2025 | 15.12 | 15.13 | 15.09 | 15.13 | 15.03 | 0.33% | 37,613 |
| Jun 3, 2025 | 15.12 | 15.12 | 15.08 | 15.08 | 14.98 | -0.07% | 36,700 |
| Jun 2, 2025 | 15.11 | 15.11 | 15.07 | 15.09 | 14.99 | -0.13% | 55,327 |
| May 30, 2025 | 15.08 | 15.11 | 15.08 | 15.11 | 15.01 | -0.53% | 9,900 |
| May 29, 2025 | 15.20 | 15.20 | 15.17 | 15.19 | 15.00 | 0.13% | 26,800 |
| May 28, 2025 | 15.17 | 15.18 | 15.16 | 15.17 | 14.98 | -0.07% | 28,009 |
| May 27, 2025 | 15.15 | 15.19 | 15.15 | 15.18 | 14.99 | 0.20% | 34,032 |
| May 26, 2025 | 15.14 | 15.20 | 15.14 | 15.15 | 14.96 | - | 12,600 |
| May 23, 2025 | 15.14 | 15.15 | 15.13 | 15.15 | 14.96 | 0.20% | 29,900 |
| May 22, 2025 | 15.13 | 15.13 | 15.09 | 15.12 | 14.93 | -0.07% | 28,909 |
| May 21, 2025 | 15.16 | 15.16 | 15.11 | 15.13 | 14.94 | -0.20% | 37,325 |
| May 20, 2025 | 15.14 | 15.17 | 15.14 | 15.16 | 14.97 | -0.20% | 37,300 |
| May 16, 2025 | 15.18 | 15.21 | 15.18 | 15.19 | 15.00 | 0.13% | 40,800 |
| May 15, 2025 | 15.17 | 15.18 | 15.16 | 15.17 | 14.98 | 0.07% | 14,403 |
| May 14, 2025 | 15.14 | 15.17 | 15.14 | 15.16 | 14.97 | - | 79,833 |
| May 13, 2025 | 15.17 | 15.18 | 15.16 | 15.16 | 14.97 | -0.13% | 16,200 |
| May 12, 2025 | 15.20 | 15.20 | 15.18 | 15.18 | 14.99 | -0.20% | 99,900 |
| May 9, 2025 | 15.20 | 15.22 | 15.20 | 15.21 | 15.02 | 0.07% | 18,313 |
| May 8, 2025 | 15.26 | 15.26 | 15.20 | 15.20 | 15.01 | -0.26% | 24,500 |
| May 7, 2025 | 15.22 | 15.24 | 15.22 | 15.24 | 15.04 | 0.13% | 21,500 |