Hamilton Canadian Bank Mean Reversion Index ETF (TSX:HCA)
Canada · Delayed Price · Currency is CAD 30.96
+0.04 (0.13%)
Oct 28, 2025, 2:26 PM EDT
TSX:HCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 30.97 | 30.97 | 30.96 | 30.96 | 31.00 | 0.78% | 834 |
| Oct 27, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - | - |
| Oct 24, 2025 | 30.66 | 30.72 | 30.66 | 30.72 | 30.72 | 0.52% | 1,800 |
| Oct 23, 2025 | 30.61 | 30.61 | 30.56 | 30.56 | 30.56 | 0.16% | 1,114 |
| Oct 22, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.13% | - |
| Oct 21, 2025 | 30.52 | 30.55 | 30.52 | 30.55 | 30.55 | - | 1,100 |
| Oct 20, 2025 | 30.53 | 30.55 | 30.53 | 30.55 | 30.55 | 1.03% | 1,141 |
| Oct 17, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.36% | 625 |
| Oct 16, 2025 | 30.75 | 30.75 | 30.33 | 30.35 | 30.35 | -1.43% | 1,111 |
| Oct 15, 2025 | 30.60 | 30.81 | 30.60 | 30.79 | 30.79 | 1.05% | 900 |
| Oct 14, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.66% | 200 |
| Oct 10, 2025 | 30.40 | 30.40 | 30.27 | 30.27 | 30.27 | - | 300 |
| Oct 9, 2025 | 30.24 | 30.27 | 30.19 | 30.27 | 30.27 | -0.20% | 1,900 |
| Oct 8, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -0.88% | 246 |
| Oct 7, 2025 | 30.70 | 30.70 | 30.60 | 30.60 | 30.60 | -0.10% | 400 |
| Oct 6, 2025 | 30.46 | 30.63 | 30.46 | 30.63 | 30.63 | -0.07% | 1,500 |
| Oct 3, 2025 | 30.60 | 30.65 | 30.51 | 30.65 | 30.65 | 0.56% | 1,310 |
| Oct 2, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.10% | 200 |
| Oct 1, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.43% | - |
| Sep 30, 2025 | 30.47 | 30.47 | 30.32 | 30.32 | 30.32 | -0.46% | 500 |
| Sep 29, 2025 | 30.60 | 30.60 | 30.46 | 30.46 | 30.46 | -0.29% | 434 |
| Sep 26, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.45 | 0.76% | 100 |
| Sep 25, 2025 | 30.26 | 30.32 | 30.26 | 30.32 | 30.22 | -0.23% | 200 |
| Sep 24, 2025 | 30.54 | 30.54 | 30.39 | 30.39 | 30.29 | -0.49% | 212 |
| Sep 23, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.44 | 0.36% | 223 |
| Sep 22, 2025 | 30.46 | 30.47 | 30.39 | 30.43 | 30.33 | 0.26% | 2,421 |
| Sep 19, 2025 | 30.22 | 30.35 | 30.22 | 30.35 | 30.25 | 0.46% | 509 |
| Sep 18, 2025 | 30.26 | 30.26 | 30.21 | 30.21 | 30.12 | 0.30% | 1,249 |
| Sep 17, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.03 | 0.40% | 117 |
| Sep 16, 2025 | 29.83 | 30.00 | 29.83 | 30.00 | 29.91 | 0.57% | 600 |
| Sep 15, 2025 | 29.77 | 29.83 | 29.70 | 29.83 | 29.74 | 0.17% | 4,500 |
| Sep 12, 2025 | 29.88 | 29.88 | 29.78 | 29.78 | 29.69 | -0.20% | 2,106 |
| Sep 11, 2025 | 29.83 | 29.84 | 29.83 | 29.84 | 29.75 | 0.10% | 509 |
| Sep 10, 2025 | 29.79 | 29.81 | 29.78 | 29.81 | 29.72 | 0.20% | 1,500 |
| Sep 9, 2025 | 29.71 | 29.83 | 29.71 | 29.75 | 29.66 | 0.57% | 406 |
| Sep 8, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.49 | -0.03% | 149 |
| Sep 5, 2025 | 29.68 | 29.68 | 29.59 | 29.59 | 29.50 | 0.41% | 311 |
| Sep 4, 2025 | 29.33 | 29.47 | 29.33 | 29.47 | 29.38 | 0.55% | 3,426 |
| Sep 3, 2025 | 29.05 | 29.31 | 29.05 | 29.31 | 29.22 | 1.00% | 1,500 |
| Sep 2, 2025 | 28.90 | 29.02 | 28.89 | 29.02 | 28.93 | 0.21% | 12,400 |
| Aug 29, 2025 | 28.95 | 28.96 | 28.95 | 28.96 | 28.87 | 0.21% | 800 |
| Aug 28, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.71 | -0.41% | 200 |
| Aug 27, 2025 | 29.01 | 29.02 | 28.95 | 29.02 | 28.83 | 2.36% | 2,845 |
| Aug 26, 2025 | 28.22 | 28.35 | 28.22 | 28.35 | 28.16 | 2.46% | 600 |
| Aug 25, 2025 | 27.71 | 27.71 | 27.65 | 27.67 | 27.49 | -0.50% | 1,900 |
| Aug 22, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.63 | 0.98% | 300 |
| Aug 21, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.36 | 0.07% | - |
| Aug 20, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.34 | 0.15% | - |
| Aug 19, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.30 | 0.22% | - |
| Aug 18, 2025 | 27.40 | 27.46 | 27.40 | 27.42 | 27.24 | -0.58% | 2,900 |