Hamilton U.S. Bond Yield Maximizer ETF (TSX: HBND.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 13.86
-0.11 (-0.79%)
Jan 23, 2025, 9:30 AM EST
HBND.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 14.15 | 14.15 | 14.06 | 14.07 | - | -0.07% | 800 |
| Jan 28, 2025 | 14.14 | 14.14 | 14.04 | 14.08 | - | -0.21% | 400 |
| Jan 27, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | - | 1.58% | 100 |
| Jan 24, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | - | 0.22% | - |
| Jan 23, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | - | -0.79% | 300 |
| Jan 22, 2025 | 13.99 | 13.99 | 13.97 | 13.97 | - | 0.14% | 6,700 |
| Jan 21, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | - | 0.22% | - |
| Jan 20, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | - | -0.07% | - |
| Jan 17, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | - | 0.58% | 2,500 |
| Jan 16, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | - | - | - |
| Jan 15, 2025 | 13.88 | 13.88 | 13.85 | 13.85 | - | 1.69% | 3,000 |
| Jan 14, 2025 | 13.62 | 13.62 | 13.60 | 13.62 | - | -0.07% | 3,100 |
| Jan 13, 2025 | 13.64 | 13.64 | 13.63 | 13.63 | - | -0.22% | 2,900 |
| Jan 10, 2025 | 13.70 | 13.70 | 13.66 | 13.66 | - | -0.87% | 200 |
| Jan 9, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | - | - | - |
| Jan 8, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | - | 0.22% | 100 |
| Jan 7, 2025 | 13.89 | 13.89 | 13.74 | 13.75 | - | -1.01% | 4,300 |
| Jan 6, 2025 | 13.91 | 13.91 | 13.89 | 13.89 | - | -0.71% | 700 |
| Jan 3, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | - | 0.07% | - |
| Jan 2, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | - | -0.07% | - |
| Dec 31, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | - | -1.20% | 100 |
| Dec 30, 2024 | 14.14 | 14.17 | 14.14 | 14.16 | - | 0.78% | 1,200 |
| Dec 27, 2024 | 14.14 | 14.14 | 14.05 | 14.05 | - | - | 3,800 |
| Dec 24, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | - | -0.57% | 35,400 |
| Dec 23, 2024 | 14.20 | 14.20 | 14.13 | 14.13 | - | -0.84% | 400 |
| Dec 20, 2024 | 14.31 | 14.31 | 14.25 | 14.25 | - | 0.21% | 4,900 |
| Dec 19, 2024 | 14.17 | 14.22 | 14.17 | 14.22 | - | -1.46% | 5,400 |
| Dec 18, 2024 | 14.54 | 14.56 | 14.39 | 14.43 | - | -1.10% | 35,700 |
| Dec 17, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | - | 0.48% | 200 |
| Dec 16, 2024 | 14.46 | 14.52 | 14.46 | 14.52 | - | 0.14% | 2,800 |
| Dec 13, 2024 | 14.57 | 14.57 | 14.49 | 14.50 | - | -1.23% | 3,100 |
| Dec 12, 2024 | 14.69 | 14.69 | 14.68 | 14.68 | - | -0.88% | 600 |
| Dec 11, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | - | -0.87% | 100 |
| Dec 10, 2024 | 14.96 | 14.96 | 14.94 | 14.94 | - | -1.06% | 3,100 |
| Dec 9, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | - | 0.13% | - |
| Dec 6, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | - | 0.13% | 53,200 |
| Dec 5, 2024 | 14.97 | 15.06 | 14.97 | 15.06 | - | 0.53% | 800 |
| Dec 4, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | - | -0.93% | 100 |
| Nov 28, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | - | 0.80% | 24,800 |
| Nov 27, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | - | 0.87% | 100 |
| Nov 26, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | - | -0.34% | 100 |
| Nov 25, 2024 | 14.83 | 14.92 | 14.83 | 14.92 | - | 2.26% | 910 |
| Nov 22, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | - | 0.14% | 166 |
| Nov 21, 2024 | 14.65 | 14.65 | 14.57 | 14.57 | - | 0.14% | 600 |
| Nov 20, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | - | -0.82% | 966 |
| Nov 19, 2024 | 14.66 | 14.67 | 14.66 | 14.67 | - | 0.69% | 1,137 |
| Nov 18, 2024 | 14.45 | 14.57 | 14.45 | 14.57 | - | 0.07% | 1,400 |
| Nov 15, 2024 | 14.48 | 14.59 | 14.48 | 14.56 | - | -0.41% | 1,300 |
| Nov 14, 2024 | 14.61 | 14.62 | 14.59 | 14.62 | - | 0.72% | 4,400 |
| Nov 13, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | - | -0.79% | 101 |
| Nov 12, 2024 | 14.76 | 14.76 | 14.63 | 14.63 | - | -1.28% | 300 |
| Nov 11, 2024 | 14.84 | 14.84 | 14.82 | 14.82 | - | -0.54% | 401 |
| Nov 8, 2024 | 14.92 | 14.92 | 14.87 | 14.90 | - | 1.15% | 800 |
| Nov 7, 2024 | 14.67 | 14.73 | 14.67 | 14.73 | - | 1.24% | 2,200 |
| Nov 6, 2024 | 14.47 | 14.56 | 14.47 | 14.55 | - | -2.41% | 5,400 |
| Nov 5, 2024 | 14.77 | 14.92 | 14.77 | 14.91 | - | 0.34% | 1,900 |
| Nov 4, 2024 | 14.86 | 14.88 | 14.86 | 14.86 | - | 1.64% | 300 |
| Nov 1, 2024 | 14.67 | 14.67 | 14.62 | 14.62 | - | -1.71% | 278 |
| Oct 31, 2024 | 14.78 | 14.88 | 14.78 | 14.88 | - | -0.50% | 378 |
| Oct 30, 2024 | 14.97 | 14.97 | 14.95 | 14.95 | - | 0.40% | 600 |
| Oct 28, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | - | -0.20% | 200 |
| Oct 25, 2024 | 14.93 | 14.93 | 14.91 | 14.92 | - | 0.07% | 565 |
| Oct 23, 2024 | 14.85 | 14.91 | 14.85 | 14.91 | - | -0.20% | 3,700 |
| Oct 22, 2024 | 14.95 | 14.96 | 14.94 | 14.94 | - | -0.13% | 5,401 |
| Oct 21, 2024 | 15.09 | 15.09 | 14.96 | 14.96 | - | -1.90% | 1,900 |
| Oct 18, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | - | 0.13% | 200 |
| Oct 17, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | - | -0.65% | 3,800 |
| Oct 15, 2024 | 15.31 | 15.34 | 15.31 | 15.33 | - | 0.89% | 2,400 |
| Oct 11, 2024 | 15.15 | 15.22 | 15.14 | 15.20 | - | -0.13% | 15,500 |
| Oct 10, 2024 | 15.19 | 15.22 | 15.13 | 15.22 | - | -0.49% | 7,706 |
| Oct 9, 2024 | 15.33 | 15.35 | 15.26 | 15.29 | - | -0.42% | 10,900 |
| Oct 8, 2024 | 15.30 | 15.36 | 15.30 | 15.36 | - | 0.10% | 12,100 |
| Oct 7, 2024 | 15.41 | 15.41 | 15.34 | 15.34 | - | -0.78% | 10,500 |
| Oct 4, 2024 | 15.50 | 15.52 | 15.46 | 15.46 | - | -1.40% | 8,964 |
| Oct 3, 2024 | 15.75 | 15.75 | 15.68 | 15.68 | - | -0.60% | 9,600 |
| Oct 2, 2024 | 15.72 | 15.78 | 15.71 | 15.78 | - | -0.66% | 7,900 |
| Oct 1, 2024 | 15.95 | 15.95 | 15.88 | 15.88 | - | 0.63% | 14,700 |
| Sep 30, 2024 | 15.87 | 15.87 | 15.78 | 15.78 | - | -0.38% | 5,600 |
| Sep 27, 2024 | 15.84 | 15.88 | 15.82 | 15.84 | - | -0.44% | 7,400 |
| Sep 26, 2024 | 15.90 | 15.92 | 15.83 | 15.91 | - | 0.13% | 15,200 |
| Sep 25, 2024 | 15.94 | 15.94 | 15.89 | 15.89 | - | -0.72% | 11,650 |
| Sep 24, 2024 | 15.92 | 16.02 | 15.89 | 16.01 | - | 0.06% | 13,500 |
| Sep 23, 2024 | 15.97 | 16.04 | 15.90 | 16.00 | - | -0.22% | 16,500 |
| Sep 20, 2024 | 16.04 | 16.05 | 16.02 | 16.03 | - | - | 126,325 |
| Sep 19, 2024 | 16.04 | 16.05 | 16.02 | 16.03 | - | -1.11% | 13,700 |
| Sep 18, 2024 | 16.15 | 16.21 | 16.15 | 16.21 | - | -0.52% | 8,600 |
| Sep 17, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | - | 0.59% | 19,700 |
| Sep 16, 2024 | 16.18 | 16.20 | 16.17 | 16.20 | - | 0.25% | 1,201 |
| Sep 13, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | - | -0.19% | 1,700 |
| Sep 11, 2024 | 16.25 | 16.25 | 16.19 | 16.19 | - | -0.06% | 2,400 |
| Sep 10, 2024 | 16.18 | 16.20 | 16.18 | 16.20 | - | 0.56% | 4,900 |
| Sep 9, 2024 | 16.11 | 16.11 | 16.10 | 16.11 | - | 0.44% | 3,800 |
| Sep 6, 2024 | 16.07 | 16.07 | 16.01 | 16.04 | - | 0.19% | 26,600 |
| Sep 5, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | - | 0.57% | 4,900 |
| Sep 4, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | - | 0.76% | 4,900 |
| Sep 3, 2024 | 15.76 | 15.81 | 15.76 | 15.80 | - | 0.19% | 67,300 |
| Aug 30, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | - | -0.57% | 8,300 |
| Aug 29, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | - | -0.41% | 600 |
| Aug 28, 2024 | 15.91 | 15.93 | 15.91 | 15.93 | - | 0.03% | 2,600 |
| Aug 27, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | - | -0.19% | 100 |