Hamilton U.S. T-Bill Yield Maximizer ETF (TSX:HBIL)
Canada
· Delayed Price · Currency is CAD 15.12
-0.02 (-0.10%)
Jun 5, 2025, 3:59 PM EDT
TSX:HBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 15.13 | 15.13 | 15.12 | 15.12 | 15.12 | -0.07% | 12,454 |
| Jun 4, 2025 | 15.12 | 15.13 | 15.09 | 15.13 | 15.13 | 0.33% | 37,613 |
| Jun 3, 2025 | 15.12 | 15.12 | 15.08 | 15.08 | 15.08 | -0.07% | 36,700 |
| Jun 2, 2025 | 15.11 | 15.11 | 15.07 | 15.09 | 15.09 | -0.13% | 55,327 |
| May 30, 2025 | 15.08 | 15.11 | 15.08 | 15.11 | 15.11 | -0.53% | 9,900 |
| May 29, 2025 | 15.20 | 15.20 | 15.17 | 15.19 | 15.10 | 0.13% | 26,800 |
| May 28, 2025 | 15.17 | 15.18 | 15.16 | 15.17 | 15.08 | -0.07% | 28,009 |
| May 27, 2025 | 15.15 | 15.19 | 15.15 | 15.18 | 15.09 | 0.20% | 34,032 |
| May 26, 2025 | 15.14 | 15.20 | 15.14 | 15.15 | 15.06 | - | 12,600 |
| May 23, 2025 | 15.14 | 15.15 | 15.13 | 15.15 | 15.05 | 0.20% | 29,900 |
| May 22, 2025 | 15.13 | 15.13 | 15.09 | 15.12 | 15.03 | -0.07% | 28,909 |
| May 21, 2025 | 15.16 | 15.16 | 15.11 | 15.13 | 15.04 | -0.20% | 37,325 |
| May 20, 2025 | 15.14 | 15.17 | 15.14 | 15.16 | 15.07 | -0.20% | 37,300 |
| May 16, 2025 | 15.18 | 15.21 | 15.18 | 15.19 | 15.10 | 0.13% | 40,800 |
| May 15, 2025 | 15.17 | 15.18 | 15.16 | 15.17 | 15.08 | 0.07% | 14,403 |
| May 14, 2025 | 15.14 | 15.17 | 15.14 | 15.16 | 15.06 | - | 79,833 |
| May 13, 2025 | 15.17 | 15.18 | 15.16 | 15.16 | 15.07 | -0.13% | 16,200 |
| May 12, 2025 | 15.20 | 15.20 | 15.18 | 15.18 | 15.09 | -0.20% | 99,900 |
| May 9, 2025 | 15.20 | 15.22 | 15.20 | 15.21 | 15.11 | 0.07% | 18,313 |
| May 8, 2025 | 15.26 | 15.26 | 15.20 | 15.20 | 15.10 | -0.26% | 24,500 |
| May 7, 2025 | 15.22 | 15.24 | 15.22 | 15.24 | 15.14 | 0.13% | 21,500 |
| May 6, 2025 | 15.23 | 15.23 | 15.19 | 15.22 | 15.12 | 0.07% | 13,700 |
| May 5, 2025 | 15.20 | 15.22 | 15.20 | 15.21 | 15.11 | -0.07% | 43,900 |
| May 2, 2025 | 15.26 | 15.27 | 15.21 | 15.22 | 15.12 | -0.20% | 169,200 |
| May 1, 2025 | 15.24 | 15.25 | 15.23 | 15.25 | 15.15 | -0.13% | 38,717 |
| Apr 30, 2025 | 15.27 | 15.27 | 15.25 | 15.27 | 15.17 | -0.65% | 25,400 |
| Apr 29, 2025 | 15.35 | 15.37 | 15.35 | 15.37 | 15.17 | 0.20% | 72,300 |
| Apr 28, 2025 | 15.31 | 15.35 | 15.31 | 15.34 | 15.15 | 0.07% | 18,901 |
| Apr 25, 2025 | 15.30 | 15.34 | 15.30 | 15.33 | 15.13 | 0.13% | 61,200 |
| Apr 24, 2025 | 15.31 | 15.32 | 15.30 | 15.31 | 15.12 | 0.20% | 2,900 |
| Apr 23, 2025 | 15.31 | 15.33 | 15.28 | 15.28 | 15.09 | 0.13% | 11,300 |
| Apr 22, 2025 | 15.29 | 15.29 | 15.25 | 15.26 | 15.07 | 0.07% | 25,813 |
| Apr 21, 2025 | 15.25 | 15.27 | 15.24 | 15.25 | 15.06 | -0.26% | 47,148 |
| Apr 17, 2025 | 15.30 | 15.30 | 15.29 | 15.29 | 15.10 | -0.07% | 24,100 |
| Apr 16, 2025 | 15.29 | 15.31 | 15.28 | 15.30 | 15.11 | 0.07% | 33,500 |
| Apr 15, 2025 | 15.29 | 15.30 | 15.27 | 15.29 | 15.10 | 0.13% | 8,237 |
| Apr 14, 2025 | 15.28 | 15.28 | 15.25 | 15.27 | 15.08 | 0.13% | 62,000 |
| Apr 11, 2025 | 15.21 | 15.26 | 15.20 | 15.25 | 15.06 | - | 101,524 |
| Apr 10, 2025 | 15.18 | 15.29 | 15.18 | 15.25 | 15.06 | -0.39% | 104,700 |
| Apr 9, 2025 | 15.12 | 15.31 | 15.12 | 15.31 | 15.12 | 0.07% | 64,908 |
| Apr 8, 2025 | 15.34 | 15.35 | 15.14 | 15.30 | 15.11 | -0.33% | 74,000 |
| Apr 7, 2025 | 15.44 | 15.44 | 15.32 | 15.35 | 15.16 | -0.45% | 122,720 |
| Apr 4, 2025 | 15.41 | 15.43 | 15.41 | 15.42 | 15.22 | 0.13% | 101,900 |
| Apr 3, 2025 | 15.38 | 15.42 | 15.38 | 15.40 | 15.20 | 0.06% | 81,911 |
| Apr 2, 2025 | 15.42 | 15.42 | 15.36 | 15.39 | 15.20 | 0.07% | 106,100 |
| Apr 1, 2025 | 15.40 | 15.40 | 15.37 | 15.38 | 15.19 | 0.13% | 38,600 |
| Mar 31, 2025 | 15.40 | 15.40 | 15.34 | 15.36 | 15.17 | -0.45% | 49,515 |
| Mar 28, 2025 | 15.43 | 15.44 | 15.43 | 15.43 | 15.14 | 0.26% | 49,340 |
| Mar 27, 2025 | 15.41 | 15.41 | 15.38 | 15.39 | 15.11 | -0.13% | 71,801 |
| Mar 26, 2025 | 15.42 | 15.42 | 15.40 | 15.41 | 15.13 | -0.13% | 64,500 |