Hamilton Canadian Bank Mean Reversion Index ETF (TSX:HCA)
Canada · Delayed Price · Currency is CAD 26.44
+0.07 (0.27%)
Jul 16, 2025, 12:59 PM EDT
TSX:HCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 26.37 | 26.44 | 26.37 | 26.44 | 26.52 | 0.27% | 1,215 |
| Jul 15, 2025 | 26.34 | 26.38 | 26.34 | 26.37 | 26.37 | -0.11% | 9,000 |
| Jul 14, 2025 | 26.40 | 26.42 | 26.40 | 26.40 | 26.40 | -0.68% | 400 |
| Jul 11, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - | 1 |
| Jul 10, 2025 | 26.59 | 26.59 | 26.58 | 26.58 | 26.58 | 0.26% | 300 |
| Jul 9, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.49% | 146 |
| Jul 8, 2025 | 26.33 | 26.38 | 26.30 | 26.38 | 26.38 | -0.08% | 546 |
| Jul 7, 2025 | 26.56 | 26.56 | 26.39 | 26.40 | 26.40 | -0.04% | 1,700 |
| Jul 4, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -0.08% | 101 |
| Jul 3, 2025 | 26.38 | 26.43 | 26.38 | 26.43 | 26.43 | 0.53% | 2,831 |
| Jul 2, 2025 | 26.27 | 26.29 | 26.21 | 26.29 | 26.29 | 0.38% | 4,115 |
| Jun 30, 2025 | 26.23 | 26.23 | 26.19 | 26.19 | 26.19 | 0.54% | 1,348 |
| Jun 27, 2025 | 26.06 | 26.06 | 26.05 | 26.05 | 25.95 | 0.31% | 1,241 |
| Jun 26, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.87 | 0.93% | 600 |
| Jun 25, 2025 | 25.74 | 25.74 | 25.73 | 25.73 | 25.64 | 0.43% | 2,108 |
| Jun 24, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.53 | - | - |
| Jun 23, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.53 | 0.27% | 600 |
| Jun 20, 2025 | 25.61 | 25.61 | 25.54 | 25.55 | 25.46 | 0.12% | 4,700 |
| Jun 19, 2025 | 25.50 | 25.52 | 25.45 | 25.52 | 25.43 | -0.20% | 2,900 |
| Jun 18, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.48 | 0.27% | 200 |
| Jun 17, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.41 | -0.23% | 200 |
| Jun 16, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.47 | 0.75% | 419 |
| Jun 13, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.28 | -0.35% | 101 |
| Jun 12, 2025 | 25.28 | 25.46 | 25.28 | 25.46 | 25.37 | -0.04% | 7,500 |
| Jun 11, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.38 | -0.12% | - |
| Jun 10, 2025 | 25.49 | 25.53 | 25.49 | 25.50 | 25.41 | 0.12% | 1,300 |
| Jun 9, 2025 | 25.35 | 25.47 | 25.35 | 25.47 | 25.38 | 0.24% | 310 |
| Jun 6, 2025 | 25.43 | 25.43 | 25.40 | 25.41 | 25.32 | 0.36% | 1,934 |
| Jun 5, 2025 | 25.34 | 25.34 | 25.29 | 25.32 | 25.23 | -0.08% | 1,216 |
| Jun 4, 2025 | 25.31 | 25.34 | 25.27 | 25.34 | 25.25 | -0.04% | 400 |
| Jun 3, 2025 | 25.26 | 25.43 | 25.26 | 25.35 | 25.26 | 0.04% | 3,232 |
| Jun 2, 2025 | 25.27 | 25.34 | 25.27 | 25.34 | 25.25 | -0.12% | 3,200 |
| May 30, 2025 | 25.33 | 25.44 | 25.31 | 25.37 | 25.37 | -0.47% | 2,732 |
| May 29, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.39 | -0.04% | - |
| May 28, 2025 | 25.57 | 25.57 | 25.50 | 25.50 | 25.40 | 0.95% | 5,401 |
| May 27, 2025 | 25.20 | 25.28 | 25.20 | 25.26 | 25.16 | 1.08% | 5,700 |
| May 26, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.90 | - | - |
| May 23, 2025 | 24.86 | 25.02 | 24.86 | 24.99 | 24.90 | -0.12% | 9,200 |
| May 22, 2025 | 24.89 | 25.02 | 24.88 | 25.02 | 24.93 | 0.89% | 9,600 |
| May 21, 2025 | 24.81 | 24.90 | 24.80 | 24.80 | 24.71 | -0.48% | 18,830 |
| May 20, 2025 | 25.09 | 25.09 | 24.92 | 24.92 | 24.83 | - | 1,200 |
| May 16, 2025 | 24.84 | 24.92 | 24.80 | 24.92 | 24.83 | 0.69% | 2,500 |
| May 15, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.66 | 0.81% | 400 |
| May 14, 2025 | 24.48 | 24.55 | 24.48 | 24.55 | 24.46 | 0.74% | 300 |
| May 13, 2025 | 24.38 | 24.38 | 24.32 | 24.37 | 24.28 | 0.08% | 721 |
| May 12, 2025 | 24.44 | 24.44 | 24.33 | 24.35 | 24.26 | 1.04% | 1,900 |
| May 9, 2025 | 24.05 | 24.10 | 24.05 | 24.10 | 24.01 | 0.54% | 2,808 |
| May 8, 2025 | 23.89 | 24.05 | 23.89 | 23.97 | 23.88 | 0.42% | 1,910 |
| May 7, 2025 | 23.88 | 23.91 | 23.82 | 23.87 | 23.78 | 0.63% | 4,511 |
| May 6, 2025 | 23.81 | 23.81 | 23.71 | 23.72 | 23.63 | -0.50% | 1,434 |