Hamilton U.S. Bond Yield Maximizer ETF (TSX:HBND.U)
Canada · Delayed Price · Currency is CAD · Price in USD 12.01
+0.09 (0.76%)
Sep 22, 2026, 2:04 PM EST
TSX:HBND.U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.76% | 403 |
| Sep 18, 2026 | 11.90 | 11.92 | 11.90 | 11.92 | 11.92 | -0.50% | 12,986 |
| Sep 17, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.84% | 500 |
| Sep 16, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.34% | 2,550 |
| Sep 15, 2026 | 11.83 | 11.84 | 11.83 | 11.84 | 11.84 | -0.34% | 450 |
| Sep 14, 2026 | 11.89 | 11.91 | 11.88 | 11.88 | 11.88 | -0.50% | 3,350 |
| Sep 11, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.76% | 200 |
| Sep 10, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -1.33% | 110 |
| Sep 9, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.17% | 602 |
| Sep 8, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.17% | 214 |
| Sep 3, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.42% | 2,400 |
| Sep 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.08% | 158 |
| Sep 1, 2026 | 11.99 | 12.05 | 11.99 | 11.99 | 11.99 | -0.33% | 90,981 |
| Aug 31, 2026 | 12.06 | 12.06 | 12.02 | 12.03 | 12.03 | -0.63% | 745 |
| Aug 28, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.11 | -0.16% | 2,400 |
| Aug 27, 2026 | 12.25 | 12.26 | 12.24 | 12.24 | 12.13 | - | 1,607 |
| Aug 26, 2026 | 12.24 | 12.24 | 12.23 | 12.24 | 12.13 | -0.24% | 1,545 |
| Aug 25, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.16 | 0.74% | 195 |
| Aug 24, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.07 | 0.74% | 3,832 |
| Aug 21, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 11.98 | -0.41% | 1,830 |
| Aug 20, 2026 | 12.11 | 12.14 | 12.11 | 12.14 | 12.03 | -0.33% | 1,341 |
| Aug 19, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.07 | 1.16% | 400 |
| Aug 18, 2026 | 11.98 | 12.04 | 11.98 | 12.04 | 11.93 | 0.33% | 200 |
| Aug 17, 2026 | 12.04 | 12.05 | 12.00 | 12.00 | 11.89 | -0.58% | 2,033 |
| Aug 14, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 11.96 | -0.41% | 211 |
| Aug 12, 2026 | 12.13 | 12.13 | 12.12 | 12.12 | 12.01 | 0.08% | 4,000 |
| Aug 11, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.00 | 0.25% | 501 |
| Aug 10, 2026 | 12.12 | 12.12 | 12.08 | 12.08 | 11.97 | -0.98% | 1,389 |
| Aug 5, 2026 | 12.20 | 12.21 | 12.19 | 12.20 | 12.09 | 0.79% | 11,414 |
| Jul 30, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 11.99 | -0.41% | 1,020 |
| Jul 29, 2026 | 12.39 | 12.39 | 12.27 | 12.27 | 12.04 | -0.73% | 3,900 |
| Jul 27, 2026 | 12.32 | 12.36 | 12.32 | 12.36 | 12.13 | 0.32% | 2,300 |
| Jul 24, 2026 | 12.34 | 12.36 | 12.32 | 12.32 | 12.09 | - | 4,300 |
| Jul 22, 2026 | 12.36 | 12.36 | 12.32 | 12.32 | 12.09 | -0.56% | 705 |
| Jul 21, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.16 | -0.08% | 600 |
| Jul 20, 2026 | 12.47 | 12.47 | 12.40 | 12.40 | 12.17 | -0.72% | 930 |
| Jul 17, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.26 | 0.40% | 202 |
| Jul 16, 2026 | 12.40 | 12.44 | 12.40 | 12.44 | 12.21 | -0.24% | 5,206 |
| Jul 15, 2026 | 12.49 | 12.49 | 12.46 | 12.47 | 12.24 | 0.24% | 15,700 |
| Jul 14, 2026 | 12.47 | 12.49 | 12.44 | 12.44 | 12.21 | 0.08% | 2,725 |
| Jul 13, 2026 | 12.45 | 12.45 | 12.43 | 12.43 | 12.20 | -0.48% | 1,100 |
| Jul 10, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.26 | 0.08% | 373 |
| Jul 8, 2026 | 12.54 | 12.54 | 12.43 | 12.48 | 12.25 | -0.48% | 8,266 |
| Jul 7, 2026 | 12.55 | 12.55 | 12.54 | 12.54 | 12.31 | -0.79% | 802 |
| Jul 6, 2026 | 12.60 | 12.64 | 12.60 | 12.64 | 12.40 | -0.78% | 200 |
| Jun 30, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.50 | -0.79% | 651 |
| Jun 29, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.60 | 0.08% | 100 |
| Jun 26, 2026 | 12.94 | 12.95 | 12.94 | 12.95 | 12.59 | 1.17% | 12,800 |
| Jun 22, 2026 | 12.83 | 12.83 | 12.80 | 12.80 | 12.45 | -1.31% | 3,200 |
| Jun 19, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.61 | 0.74% | 400 |