Hamilton U.S. Bond Yield Maximizer ETF (TSX:HBND)
Canada · Delayed Price · Currency is CAD 13.11
-0.08 (-0.61%)
Oct 6, 2025, 3:55 PM EDT
TSX:HBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.25 | 13.25 | 13.19 | 13.19 | 13.19 | -0.19% | 16,254 |
| Oct 2, 2025 | 13.21 | 13.22 | 13.17 | 13.21 | 13.21 | 0.15% | 26,849 |
| Oct 1, 2025 | 13.22 | 13.22 | 13.16 | 13.19 | 13.19 | 0.30% | 41,906 |
| Sep 30, 2025 | 13.23 | 13.23 | 13.14 | 13.15 | 13.15 | -0.38% | 48,547 |
| Sep 29, 2025 | 13.15 | 13.20 | 13.15 | 13.20 | 13.20 | -0.08% | 35,546 |
| Sep 26, 2025 | 13.21 | 13.26 | 13.18 | 13.21 | 13.09 | -0.08% | 66,746 |
| Sep 25, 2025 | 13.22 | 13.22 | 13.16 | 13.22 | 13.09 | - | 9,636 |
| Sep 24, 2025 | 13.20 | 13.24 | 13.19 | 13.22 | 13.10 | -0.30% | 16,519 |
| Sep 23, 2025 | 13.22 | 13.26 | 13.19 | 13.26 | 13.14 | 0.61% | 19,104 |
| Sep 22, 2025 | 13.22 | 13.22 | 13.16 | 13.18 | 13.06 | -0.30% | 20,007 |
| Sep 19, 2025 | 13.22 | 13.22 | 13.19 | 13.22 | 13.10 | -0.15% | 9,100 |
| Sep 18, 2025 | 13.25 | 13.26 | 13.21 | 13.24 | 13.12 | -0.60% | 23,500 |
| Sep 17, 2025 | 13.38 | 13.40 | 13.31 | 13.32 | 13.19 | -0.30% | 24,302 |
| Sep 16, 2025 | 13.34 | 13.36 | 13.34 | 13.36 | 13.23 | 0.15% | 27,303 |
| Sep 15, 2025 | 13.36 | 13.37 | 13.33 | 13.34 | 13.21 | 0.15% | 33,700 |
| Sep 12, 2025 | 13.30 | 13.32 | 13.27 | 13.32 | 13.19 | -0.15% | 44,700 |
| Sep 11, 2025 | 13.27 | 13.36 | 13.27 | 13.34 | 13.21 | 0.38% | 42,223 |
| Sep 10, 2025 | 13.22 | 13.32 | 13.22 | 13.29 | 13.17 | 0.45% | 14,000 |
| Sep 9, 2025 | 13.30 | 13.30 | 13.21 | 13.23 | 13.11 | -0.45% | 18,200 |
| Sep 8, 2025 | 13.19 | 13.29 | 13.19 | 13.29 | 13.17 | 1.14% | 31,900 |
| Sep 5, 2025 | 13.08 | 13.14 | 13.08 | 13.14 | 13.02 | 1.31% | 77,100 |
| Sep 4, 2025 | 12.94 | 12.97 | 12.93 | 12.97 | 12.85 | 0.54% | 14,600 |
| Sep 3, 2025 | 12.78 | 12.92 | 12.78 | 12.90 | 12.78 | 1.02% | 37,831 |
| Sep 2, 2025 | 12.80 | 12.80 | 12.75 | 12.77 | 12.65 | -0.85% | 55,300 |
| Aug 29, 2025 | 12.90 | 12.90 | 12.85 | 12.88 | 12.76 | -1.30% | 51,600 |
| Aug 28, 2025 | 13.00 | 13.05 | 13.00 | 13.05 | 12.81 | 0.46% | 30,400 |
| Aug 27, 2025 | 12.92 | 12.99 | 12.91 | 12.99 | 12.75 | -0.08% | 61,600 |
| Aug 26, 2025 | 12.97 | 13.00 | 12.93 | 13.00 | 12.76 | -0.08% | 25,934 |
| Aug 25, 2025 | 13.01 | 13.01 | 12.98 | 13.01 | 12.77 | -0.23% | 29,700 |
| Aug 22, 2025 | 12.99 | 13.06 | 12.99 | 13.04 | 12.80 | 0.77% | 19,500 |
| Aug 21, 2025 | 13.00 | 13.00 | 12.90 | 12.94 | 12.70 | -0.46% | 27,800 |
| Aug 20, 2025 | 12.98 | 13.01 | 12.96 | 13.00 | 12.76 | 0.15% | 20,600 |
| Aug 19, 2025 | 12.90 | 12.99 | 12.90 | 12.98 | 12.74 | 0.54% | 31,000 |
| Aug 18, 2025 | 13.01 | 13.01 | 12.89 | 12.91 | 12.67 | -0.31% | 37,823 |
| Aug 15, 2025 | 13.00 | 13.00 | 12.93 | 12.95 | 12.71 | -0.61% | 107,439 |
| Aug 14, 2025 | 13.07 | 13.07 | 13.01 | 13.03 | 12.79 | -0.53% | 17,200 |
| Aug 13, 2025 | 12.99 | 13.11 | 12.99 | 13.10 | 12.86 | 0.69% | 4,700 |
| Aug 12, 2025 | 13.00 | 13.01 | 12.97 | 13.01 | 12.77 | -0.46% | 5,918 |
| Aug 11, 2025 | 13.10 | 13.10 | 13.06 | 13.07 | 12.83 | 0.15% | 20,700 |
| Aug 8, 2025 | 13.12 | 13.12 | 13.03 | 13.05 | 12.81 | -0.38% | 9,600 |
| Aug 7, 2025 | 13.15 | 13.16 | 13.10 | 13.10 | 12.86 | - | 9,100 |
| Aug 6, 2025 | 13.00 | 13.12 | 13.00 | 13.10 | 12.86 | -0.61% | 25,400 |
| Aug 5, 2025 | 13.18 | 13.18 | 13.10 | 13.18 | 12.94 | 0.61% | 29,801 |
| Aug 1, 2025 | 13.08 | 13.12 | 13.07 | 13.10 | 12.86 | 1.08% | 38,800 |
| Jul 31, 2025 | 12.98 | 13.00 | 12.95 | 12.96 | 12.72 | -0.77% | 12,344 |
| Jul 30, 2025 | 13.06 | 13.08 | 13.05 | 13.06 | 12.70 | -0.53% | 14,800 |
| Jul 29, 2025 | 12.91 | 13.13 | 12.91 | 13.13 | 12.77 | 1.47% | 57,700 |
| Jul 28, 2025 | 13.00 | 13.00 | 12.94 | 12.94 | 12.58 | -0.46% | 27,146 |
| Jul 25, 2025 | 12.94 | 13.00 | 12.93 | 13.00 | 12.64 | 0.46% | 5,134 |
| Jul 24, 2025 | 12.92 | 12.97 | 12.92 | 12.94 | 12.58 | -0.15% | 28,000 |