Hamilton U.S. Bond Yield Maximizer ETF (TSX:HBND.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 13.53
-0.13 (-0.95%)
May 12, 2025, 9:30 AM EDT
TSX:HBND.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 13.48 | 13.48 | 13.43 | 13.46 | - | -0.52% | 8,800 |
| May 12, 2025 | 13.56 | 13.57 | 13.53 | 13.53 | - | -0.95% | 1,700 |
| May 9, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | - | - | - |
| May 8, 2025 | 13.76 | 13.76 | 13.66 | 13.66 | - | -0.94% | 23,200 |
| May 7, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | - | 0.80% | 200 |
| May 6, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | - | - | - |
| May 5, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | - | -0.58% | 4,800 |
| May 2, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | - | -0.76% | 100 |
| May 1, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | - | -2.08% | 100 |
| Apr 30, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | - | 0.71% | - |
| Apr 29, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | - | -0.07% | - |
| Apr 28, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | - | 1.22% | 6,100 |
| Apr 25, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | - | 1.09% | - |
| Apr 24, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | - | 0.88% | - |
| Apr 23, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | - | 0.52% | - |
| Apr 22, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | - | - | - |
| Apr 21, 2025 | 13.65 | 13.65 | 13.56 | 13.56 | - | -1.60% | 800 |
| Apr 17, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | - | -0.72% | 100 |
| Apr 16, 2025 | 13.84 | 13.89 | 13.84 | 13.88 | - | 0.87% | 1,200 |
| Apr 15, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | - | 0.15% | - |
| Apr 14, 2025 | 13.70 | 13.74 | 13.68 | 13.74 | - | 0.96% | 117,100 |
| Apr 11, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | - | - | - |
| Apr 10, 2025 | 13.75 | 13.77 | 13.61 | 13.61 | - | -1.87% | 11,900 |
| Apr 9, 2025 | 13.67 | 13.87 | 13.52 | 13.87 | - | -0.14% | 23,800 |
| Apr 8, 2025 | 14.05 | 14.12 | 13.88 | 13.89 | - | -1.91% | 182,000 |
| Apr 7, 2025 | 14.37 | 14.41 | 14.16 | 14.16 | - | -2.95% | 1,200 |
| Apr 4, 2025 | 14.60 | 14.61 | 14.55 | 14.59 | - | 0.48% | 13,400 |
| Apr 3, 2025 | 14.41 | 14.52 | 14.41 | 14.52 | - | 1.04% | 5,300 |
| Apr 2, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | - | - | 500 |
| Apr 1, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | - | 0.98% | 3,000 |
| Mar 31, 2025 | 14.22 | 14.23 | 14.20 | 14.23 | - | -0.07% | 1,500 |
| Mar 28, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | - | 1.42% | 800 |
| Mar 27, 2025 | 14.07 | 14.07 | 14.04 | 14.04 | - | -0.57% | 20,000 |
| Mar 26, 2025 | 14.11 | 14.12 | 14.10 | 14.12 | - | -0.56% | 1,800 |
| Mar 25, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | - | -0.21% | 400 |
| Mar 24, 2025 | 14.37 | 14.37 | 14.21 | 14.23 | - | -0.63% | 1,300 |
| Mar 21, 2025 | 14.40 | 14.40 | 14.32 | 14.32 | - | -0.49% | 1,400 |
| Mar 20, 2025 | 14.49 | 14.49 | 14.39 | 14.39 | - | 0.21% | 12,700 |
| Mar 19, 2025 | 14.31 | 14.36 | 14.31 | 14.36 | - | 0.21% | 2,100 |
| Mar 18, 2025 | 14.27 | 14.33 | 14.26 | 14.33 | - | -0.03% | 3,200 |
| Mar 17, 2025 | 14.36 | 14.36 | 14.34 | 14.34 | - | 0.74% | 12,400 |
| Mar 14, 2025 | 14.22 | 14.23 | 14.22 | 14.23 | - | 0.64% | 1,900 |
| Mar 13, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | - | -0.35% | 2,400 |
| Mar 12, 2025 | 14.21 | 14.21 | 14.19 | 14.19 | - | -0.42% | 600 |
| Mar 11, 2025 | 14.30 | 14.30 | 14.25 | 14.25 | - | -0.70% | 2,900 |
| Mar 10, 2025 | 14.34 | 14.35 | 14.34 | 14.35 | - | 1.06% | 200 |
| Mar 7, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | - | -0.42% | 49,200 |
| Mar 6, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | - | -0.28% | 3,100 |
| Mar 5, 2025 | 14.33 | 14.33 | 14.30 | 14.30 | - | -0.69% | 5,200 |
| Mar 4, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | -0.89% | 200 |