Hamilton Canadian Bank Mean Reversion Index ETF (TSX:HCA)
Canada
· Delayed Price · Currency is CAD 25.37
-0.09 (-0.35%)
Jun 13, 2025, 3:03 PM EDT
TSX:HCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.35% | 101 |
| Jun 12, 2025 | 25.28 | 25.46 | 25.28 | 25.46 | 25.46 | -0.04% | 7,500 |
| Jun 11, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.12% | - |
| Jun 10, 2025 | 25.49 | 25.53 | 25.49 | 25.50 | 25.50 | 0.12% | 1,300 |
| Jun 9, 2025 | 25.35 | 25.47 | 25.35 | 25.47 | 25.47 | 0.24% | 310 |
| Jun 6, 2025 | 25.43 | 25.43 | 25.40 | 25.41 | 25.41 | 0.36% | 1,934 |
| Jun 5, 2025 | 25.34 | 25.34 | 25.29 | 25.32 | 25.32 | -0.08% | 1,216 |
| Jun 4, 2025 | 25.31 | 25.34 | 25.27 | 25.34 | 25.34 | -0.04% | 400 |
| Jun 3, 2025 | 25.26 | 25.43 | 25.26 | 25.35 | 25.35 | 0.04% | 3,232 |
| Jun 2, 2025 | 25.27 | 25.34 | 25.27 | 25.34 | 25.34 | -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 |
| May 5, 2025 | 23.86 | 23.90 | 23.84 | 23.84 | 23.75 | -0.13% | 5,800 |
| May 2, 2025 | 23.80 | 23.87 | 23.78 | 23.87 | 23.78 | 0.84% | 6,131 |
| May 1, 2025 | 23.59 | 23.67 | 23.59 | 23.67 | 23.58 | 1.59% | 500 |
| Apr 30, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -1.15% | 2,006 |
| Apr 29, 2025 | 23.46 | 23.57 | 23.46 | 23.57 | 23.47 | 0.68% | 3,200 |
| Apr 28, 2025 | 23.36 | 23.42 | 23.36 | 23.41 | 23.31 | 1.30% | 1,212 |
| Apr 25, 2025 | 23.17 | 23.17 | 23.11 | 23.11 | 23.02 | -0.22% | 1,300 |
| Apr 24, 2025 | 23.08 | 23.19 | 23.07 | 23.16 | 23.07 | 0.48% | 13,225 |
| Apr 23, 2025 | 23.19 | 23.19 | 23.05 | 23.05 | 22.96 | 0.26% | 4,400 |
| Apr 22, 2025 | 22.78 | 22.99 | 22.78 | 22.99 | 22.90 | 1.68% | 13,000 |
| Apr 21, 2025 | 22.56 | 22.61 | 22.53 | 22.61 | 22.52 | -0.26% | 7,605 |
| Apr 17, 2025 | 22.63 | 22.71 | 22.58 | 22.67 | 22.58 | 0.85% | 8,600 |
| Apr 16, 2025 | 22.61 | 22.61 | 22.44 | 22.48 | 22.39 | -0.40% | 4,200 |
| Apr 15, 2025 | 22.56 | 22.58 | 22.51 | 22.57 | 22.48 | 0.98% | 11,200 |
| Apr 14, 2025 | 22.36 | 22.36 | 22.25 | 22.35 | 22.26 | 1.22% | 2,200 |
| Apr 11, 2025 | 21.63 | 22.08 | 21.63 | 22.08 | 21.99 | 1.85% | 2,200 |
| Apr 10, 2025 | 21.70 | 21.71 | 21.63 | 21.68 | 21.59 | -2.61% | 8,100 |
| Apr 9, 2025 | 21.45 | 22.33 | 21.35 | 22.26 | 22.17 | 3.68% | 11,600 |
| Apr 8, 2025 | 22.00 | 22.00 | 21.44 | 21.47 | 21.38 | -0.74% | 8,300 |
| Apr 7, 2025 | 21.48 | 21.85 | 21.48 | 21.63 | 21.54 | -2.74% | 12,807 |
| Apr 4, 2025 | 22.09 | 22.32 | 22.09 | 22.24 | 22.15 | -3.14% | 10,100 |
| Apr 3, 2025 | 23.01 | 23.01 | 22.92 | 22.96 | 22.86 | -1.03% | 441 |