Hamilton U.S. Bond Yield Maximizer ETF (TSX:HBND)
13.02
+0.08 (0.62%)
Jul 22, 2025, 1:04 PM EDT
TSX:HBND Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 22, 2025 | 12.95 | 13.04 | 12.95 | 13.04 | 13.04 | 0.77% | 28,870 |
Jul 21, 2025 | 12.95 | 13.00 | 12.94 | 12.94 | 12.94 | 0.70% | 78,533 |
Jul 18, 2025 | 12.85 | 12.88 | 12.84 | 12.85 | 12.85 | 0.23% | 23,520 |
Jul 17, 2025 | 12.81 | 12.87 | 12.81 | 12.82 | 12.82 | - | 39,106 |
Jul 16, 2025 | 12.84 | 12.90 | 12.70 | 12.82 | 12.82 | 0.08% | 44,400 |
Jul 15, 2025 | 12.87 | 12.93 | 12.81 | 12.81 | 12.81 | -0.77% | 33,806 |
Jul 14, 2025 | 12.92 | 12.92 | 12.86 | 12.91 | 12.91 | -0.08% | 14,241 |
Jul 11, 2025 | 13.02 | 13.02 | 12.92 | 12.92 | 12.92 | -1.37% | 60,947 |
Jul 10, 2025 | 13.13 | 13.13 | 13.02 | 13.10 | 13.10 | 0.15% | 6,518 |
Jul 9, 2025 | 13.00 | 13.08 | 12.99 | 13.08 | 13.08 | 1.00% | 15,833 |
Jul 8, 2025 | 12.94 | 12.95 | 12.88 | 12.95 | 12.95 | -0.23% | 19,428 |
Jul 7, 2025 | 13.09 | 13.09 | 12.95 | 12.98 | 12.98 | -0.46% | 43,300 |
Jul 4, 2025 | 13.16 | 13.16 | 13.04 | 13.04 | 13.04 | -0.15% | 2,026 |
Jul 3, 2025 | 13.05 | 13.11 | 13.05 | 13.06 | 13.06 | -0.68% | 20,310 |
Jul 2, 2025 | 13.12 | 13.15 | 13.08 | 13.15 | 13.15 | -0.45% | 29,500 |
Jun 30, 2025 | 13.17 | 13.22 | 13.13 | 13.21 | 13.21 | -0.08% | 7,208 |
Jun 27, 2025 | 13.25 | 13.30 | 13.21 | 13.22 | 13.09 | -0.45% | 70,517 |
Jun 26, 2025 | 13.23 | 13.28 | 13.21 | 13.28 | 13.15 | 0.38% | 14,800 |
Jun 25, 2025 | 13.18 | 13.23 | 13.16 | 13.23 | 13.10 | - | 24,500 |
Jun 24, 2025 | 13.14 | 13.24 | 13.11 | 13.23 | 13.10 | 0.68% | 4,704 |
Jun 23, 2025 | 13.16 | 13.23 | 13.14 | 13.14 | 13.02 | 0.31% | 10,338 |
Jun 20, 2025 | 13.07 | 13.12 | 13.04 | 13.10 | 12.98 | 0.61% | 31,500 |
Jun 19, 2025 | 13.09 | 13.09 | 13.02 | 13.02 | 12.90 | -0.91% | 1,624 |
Jun 18, 2025 | 13.14 | 13.16 | 13.13 | 13.14 | 13.02 | 0.31% | 6,442 |
Jun 17, 2025 | 13.05 | 13.10 | 13.00 | 13.10 | 12.98 | 1.00% | 4,546 |
Jun 16, 2025 | 13.07 | 13.07 | 12.97 | 12.97 | 12.85 | -0.77% | 11,048 |
Jun 13, 2025 | 13.16 | 13.16 | 13.01 | 13.07 | 12.94 | -0.83% | 4,200 |
Jun 12, 2025 | 13.13 | 13.18 | 13.11 | 13.18 | 13.06 | 1.07% | 24,028 |
Jun 11, 2025 | 12.97 | 13.05 | 12.97 | 13.04 | 12.92 | 0.38% | 13,800 |
Jun 10, 2025 | 13.00 | 13.02 | 12.96 | 12.99 | 12.87 | 0.31% | 9,907 |
Jun 9, 2025 | 12.91 | 12.96 | 12.91 | 12.95 | 12.82 | 0.15% | 12,900 |
Jun 6, 2025 | 13.01 | 13.01 | 12.93 | 12.93 | 12.81 | -1.15% | 10,900 |
Jun 5, 2025 | 13.10 | 13.11 | 13.05 | 13.08 | 12.95 | 0.15% | 11,028 |
Jun 4, 2025 | 12.96 | 13.09 | 12.95 | 13.06 | 12.94 | 1.48% | 22,906 |
Jun 3, 2025 | 12.95 | 12.96 | 12.87 | 12.87 | 12.75 | -0.16% | 19,929 |
Jun 2, 2025 | 12.91 | 12.93 | 12.83 | 12.89 | 12.77 | -0.85% | 32,700 |
May 30, 2025 | 12.98 | 13.00 | 12.97 | 13.00 | 12.88 | -0.84% | 7,319 |
May 29, 2025 | 13.06 | 13.13 | 13.05 | 13.11 | 12.86 | 0.92% | 15,049 |
May 28, 2025 | 13.00 | 13.02 | 12.95 | 12.99 | 12.74 | -0.61% | 12,426 |
May 27, 2025 | 13.02 | 13.09 | 12.97 | 13.07 | 12.82 | 1.08% | 30,500 |
May 26, 2025 | 12.90 | 12.93 | 12.87 | 12.93 | 12.68 | 0.31% | 13,300 |
May 23, 2025 | 12.93 | 12.93 | 12.85 | 12.89 | 12.64 | 0.31% | 14,300 |
May 22, 2025 | 12.74 | 12.86 | 12.69 | 12.85 | 12.61 | 0.39% | 42,224 |
May 21, 2025 | 12.93 | 12.95 | 12.77 | 12.80 | 12.55 | -1.61% | 32,800 |
May 20, 2025 | 13.03 | 13.04 | 12.97 | 13.01 | 12.76 | -1.06% | 32,000 |
May 16, 2025 | 13.20 | 13.21 | 13.14 | 13.15 | 12.90 | 0.23% | 17,440 |
May 15, 2025 | 13.03 | 13.15 | 13.03 | 13.12 | 12.87 | 1.08% | 11,800 |
May 14, 2025 | 13.04 | 13.05 | 12.98 | 12.98 | 12.73 | -0.84% | 29,930 |
May 13, 2025 | 13.11 | 13.11 | 13.04 | 13.09 | 12.84 | -0.38% | 37,500 |
May 12, 2025 | 13.17 | 13.20 | 13.14 | 13.14 | 12.89 | -0.83% | 24,131 |