Hamilton U.S. Bond Yield Maximizer ETF (TSX:HBND)
Canada flag Canada · Delayed Price · Currency is CAD
13.02
+0.08 (0.62%)
Jul 22, 2025, 1:04 PM EDT

TSX:HBND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 202512.9513.0412.9513.0413.040.77%28,870
Jul 21, 202512.9513.0012.9412.9412.940.70%78,533
Jul 18, 202512.8512.8812.8412.8512.850.23%23,520
Jul 17, 202512.8112.8712.8112.8212.82-39,106
Jul 16, 202512.8412.9012.7012.8212.820.08%44,400
Jul 15, 202512.8712.9312.8112.8112.81-0.77%33,806
Jul 14, 202512.9212.9212.8612.9112.91-0.08%14,241
Jul 11, 202513.0213.0212.9212.9212.92-1.37%60,947
Jul 10, 202513.1313.1313.0213.1013.100.15%6,518
Jul 9, 202513.0013.0812.9913.0813.081.00%15,833
Jul 8, 202512.9412.9512.8812.9512.95-0.23%19,428
Jul 7, 202513.0913.0912.9512.9812.98-0.46%43,300
Jul 4, 202513.1613.1613.0413.0413.04-0.15%2,026
Jul 3, 202513.0513.1113.0513.0613.06-0.68%20,310
Jul 2, 202513.1213.1513.0813.1513.15-0.45%29,500
Jun 30, 202513.1713.2213.1313.2113.21-0.08%7,208
Jun 27, 202513.2513.3013.2113.2213.09-0.45%70,517
Jun 26, 202513.2313.2813.2113.2813.150.38%14,800
Jun 25, 202513.1813.2313.1613.2313.10-24,500
Jun 24, 202513.1413.2413.1113.2313.100.68%4,704
Jun 23, 202513.1613.2313.1413.1413.020.31%10,338
Jun 20, 202513.0713.1213.0413.1012.980.61%31,500
Jun 19, 202513.0913.0913.0213.0212.90-0.91%1,624
Jun 18, 202513.1413.1613.1313.1413.020.31%6,442
Jun 17, 202513.0513.1013.0013.1012.981.00%4,546
Jun 16, 202513.0713.0712.9712.9712.85-0.77%11,048
Jun 13, 202513.1613.1613.0113.0712.94-0.83%4,200
Jun 12, 202513.1313.1813.1113.1813.061.07%24,028
Jun 11, 202512.9713.0512.9713.0412.920.38%13,800
Jun 10, 202513.0013.0212.9612.9912.870.31%9,907
Jun 9, 202512.9112.9612.9112.9512.820.15%12,900
Jun 6, 202513.0113.0112.9312.9312.81-1.15%10,900
Jun 5, 202513.1013.1113.0513.0812.950.15%11,028
Jun 4, 202512.9613.0912.9513.0612.941.48%22,906
Jun 3, 202512.9512.9612.8712.8712.75-0.16%19,929
Jun 2, 202512.9112.9312.8312.8912.77-0.85%32,700
May 30, 202512.9813.0012.9713.0012.88-0.84%7,319
May 29, 202513.0613.1313.0513.1112.860.92%15,049
May 28, 202513.0013.0212.9512.9912.74-0.61%12,426
May 27, 202513.0213.0912.9713.0712.821.08%30,500
May 26, 202512.9012.9312.8712.9312.680.31%13,300
May 23, 202512.9312.9312.8512.8912.640.31%14,300
May 22, 202512.7412.8612.6912.8512.610.39%42,224
May 21, 202512.9312.9512.7712.8012.55-1.61%32,800
May 20, 202513.0313.0412.9713.0112.76-1.06%32,000
May 16, 202513.2013.2113.1413.1512.900.23%17,440
May 15, 202513.0313.1513.0313.1212.871.08%11,800
May 14, 202513.0413.0512.9812.9812.73-0.84%29,930
May 13, 202513.1113.1113.0413.0912.84-0.38%37,500
May 12, 202513.1713.2013.1413.1412.89-0.83%24,131