Skip to main content
Hamilton U.S. Bond Yield Maximizer ETF (TSX: HBND)
Canada flag Canada · Delayed Price · Currency is CAD
13.84
+0.06 (0.44%)
Dec 24, 2024, 12:56 PM EST

HBND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202413.7513.8413.7013.8413.840.44%111,448
Dec 23, 202413.9013.9013.7813.7813.78-1.08%42,700
Dec 20, 202413.8714.0113.8713.9313.930.51%55,600
Dec 19, 202413.8913.9113.8013.8613.86-1.49%82,900
Dec 18, 202414.2014.2414.0514.0714.07-1.19%86,317
Dec 17, 202414.2414.2814.2114.2414.240.21%42,443
Dec 16, 202414.2414.2414.1514.2114.210.21%34,600
Dec 13, 202414.2814.2814.1614.1814.18-0.91%71,700
Dec 12, 202414.4414.4414.3114.3114.31-1.11%36,300
Dec 11, 202414.5714.6214.4714.4714.47-0.89%49,548
Dec 10, 202414.6314.6314.5814.6014.60-0.41%28,600
Dec 9, 202414.7014.7114.6514.6614.66-0.61%38,234
Dec 6, 202414.7614.8114.7114.7514.750.20%110,900
Dec 5, 202414.6914.7514.6714.7214.720.14%45,200
Dec 4, 202414.5214.7214.5214.7014.701.03%44,500
Dec 3, 202414.7114.7114.5514.5514.55-0.82%39,636
Dec 2, 202414.6614.7114.5614.6714.67-0.07%113,100
Nov 29, 202414.5814.6814.5814.6814.680.14%103,400
Nov 28, 202414.7014.7014.2814.6614.530.27%110,200
Nov 27, 202414.6514.7014.6214.6214.490.41%350,700
Nov 26, 202414.5114.5714.4914.5614.43-0.27%12,200
Nov 25, 202414.5214.6214.5014.6014.472.31%85,933
Nov 22, 202414.2614.3114.2414.2714.140.14%19,700
Nov 21, 202414.3114.3214.2214.2514.12-0.21%51,647
Nov 20, 202414.2614.3214.2314.2814.15-0.21%10,300
Nov 19, 202414.3014.3714.3014.3114.180.49%12,200
Nov 18, 202414.1814.2814.1214.2414.110.07%87,534
Nov 15, 202414.2514.2814.1514.2314.10-0.49%33,741
Nov 14, 202414.2514.3714.2514.3014.170.70%53,400
Nov 13, 202414.4114.4314.1714.2014.07-0.91%54,302
Nov 12, 202414.4914.4914.2914.3314.20-1.31%63,203
Nov 11, 202414.5814.5914.4714.5214.39-0.41%37,900
Nov 8, 202414.4514.6014.4514.5814.451.18%33,800
Nov 7, 202414.3414.4514.3414.4114.281.12%54,607
Nov 6, 202414.3014.3014.1214.2514.12-2.26%171,009
Nov 5, 202414.5114.6114.4414.5814.450.34%31,627
Nov 4, 202414.4014.5714.4014.5314.391.47%88,418
Nov 1, 202414.5214.5614.3214.3214.19-1.24%33,908
Oct 31, 202414.5214.5714.4214.5014.37-0.96%35,000
Oct 30, 202414.6014.7514.5914.6414.370.34%48,900
Oct 29, 202414.4914.5914.4414.5914.33-90,530
Oct 28, 202414.6514.6514.5014.5914.32-0.14%74,508
Oct 25, 202414.7414.7414.6014.6114.35-0.54%45,214
Oct 24, 202414.6514.7414.5914.6914.430.55%43,800
Oct 23, 202414.6114.6514.5414.6114.34-0.27%76,818
Oct 22, 202414.7014.7014.6114.6514.390.21%74,400
Oct 21, 202414.8014.8014.6214.6214.36-1.81%67,109
Oct 18, 202414.9514.9514.8914.8914.62-28,800
Oct 17, 202414.9914.9914.8614.8914.62-1.39%144,414
Oct 16, 202415.1515.1615.0915.1014.830.27%55,100
Oct 15, 202414.9015.0614.9015.0614.781.35%79,100
Oct 11, 202414.8514.9114.8214.8614.59-0.27%91,600
Oct 10, 202414.9514.9514.8214.9014.63-0.53%139,400
Oct 9, 202415.0315.0414.9514.9814.71-0.53%48,536
Oct 8, 202415.0015.0614.9615.0614.790.13%51,213
Oct 7, 202415.1015.1015.0315.0414.76-0.73%68,342
Oct 4, 202415.1915.2015.1415.1514.88-1.17%85,049
Oct 3, 202415.4315.4315.3315.3315.05-0.78%70,230
Oct 2, 202415.4715.4715.3815.4515.17-0.71%46,433
Oct 1, 202415.5915.6615.5515.5615.280.52%66,300
Sep 30, 202415.5115.5515.4515.4815.20-0.32%41,100
Sep 27, 202415.5515.5615.5015.5315.25-0.38%54,400
Sep 26, 202415.6115.6115.5115.5915.180.13%30,900
Sep 25, 202415.6515.6515.5715.5715.16-0.76%91,710
Sep 24, 202415.6015.6915.5715.6915.270.06%42,405
Sep 23, 202415.6715.7215.5815.6815.27-0.19%95,400
Sep 20, 202415.7015.7315.6715.7115.30-0.06%62,300
Sep 19, 202415.7515.7515.6715.7215.30-0.32%63,700
Sep 18, 202415.8815.8815.7715.7715.35-0.76%70,338
Sep 17, 202416.0016.0015.8915.8915.47-0.38%110,408
Sep 16, 202415.9515.9515.8715.9515.530.57%41,637
Sep 13, 202415.9215.9215.8315.8615.440.19%27,600
Sep 12, 202415.9115.9115.7815.8315.41-0.31%24,710
Sep 11, 202415.8815.9315.8515.8815.46-71,900
Sep 10, 202415.9015.9015.7815.8815.460.57%23,733
Sep 9, 202415.7915.8115.7015.7915.370.32%81,300
Sep 6, 202415.7615.8415.6915.7415.320.06%371,600
Sep 5, 202415.7015.7415.6515.7315.310.51%36,900
Sep 4, 202415.5415.6515.5115.6515.240.97%37,144
Sep 3, 202415.3915.5315.3915.5015.091.17%34,430
Aug 30, 202415.5115.5115.3115.3214.91-1.54%44,000
Aug 29, 202415.6015.6015.5115.5615.02-0.26%56,400
Aug 28, 202415.6215.6215.5915.6015.06-0.06%114,600
Aug 27, 202415.6215.6215.5515.6115.07-0.19%102,300
Aug 26, 202415.7215.7215.6315.6415.10-0.13%14,932
Aug 23, 202415.6015.6815.6015.6615.120.45%48,338
Aug 22, 202415.6715.6715.5615.5915.05-0.76%68,600
Aug 21, 202415.7015.7515.6515.7115.160.19%52,134
Aug 20, 202415.6815.7015.6415.6815.140.51%88,931
Aug 19, 202415.5815.6315.5515.6015.060.26%15,200
Aug 16, 202415.5915.5915.5315.5615.020.32%23,105
Aug 15, 202415.4515.5115.4315.5114.97-0.58%46,000
Aug 14, 202415.5715.6215.5515.6015.060.45%21,613
Aug 13, 202415.4615.5315.4615.5314.990.52%7,046
Aug 12, 202415.4015.4615.3915.4514.920.19%10,610
Aug 9, 202415.4215.4215.3915.4214.890.85%17,741
Aug 8, 202415.2015.3015.2015.2914.76-0.33%26,800
Aug 7, 202415.4515.4515.3215.3414.81-0.71%21,500
Aug 6, 202415.6515.6515.4515.4514.92-1.02%35,538
Aug 2, 202415.5215.6115.4715.6115.071.96%322,241