Hamilton Canadian Bank Mean Reversion Index ETF (TSX:HCA)
Canada
· Delayed Price · Currency is CAD 23.16
+0.19 (0.83%)
Apr 24, 2025, 3:35 PM EDT
TSX:HCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 23.08 | 23.19 | 23.07 | 23.19 | 23.19 | 0.61% | 13,030 |
| Apr 23, 2025 | 23.19 | 23.19 | 23.05 | 23.05 | 23.05 | 0.26% | 4,400 |
| Apr 22, 2025 | 22.78 | 22.99 | 22.78 | 22.99 | 22.99 | 1.68% | 13,000 |
| Apr 21, 2025 | 22.56 | 22.61 | 22.53 | 22.61 | 22.61 | -0.26% | 7,605 |
| Apr 17, 2025 | 22.63 | 22.71 | 22.58 | 22.67 | 22.67 | 0.85% | 8,600 |
| Apr 16, 2025 | 22.61 | 22.61 | 22.44 | 22.48 | 22.48 | -0.40% | 4,200 |
| Apr 15, 2025 | 22.56 | 22.58 | 22.51 | 22.57 | 22.57 | 0.98% | 11,200 |
| Apr 14, 2025 | 22.36 | 22.36 | 22.25 | 22.35 | 22.35 | 1.22% | 2,200 |
| Apr 11, 2025 | 21.63 | 22.08 | 21.63 | 22.08 | 22.08 | 1.85% | 2,200 |
| Apr 10, 2025 | 21.70 | 21.71 | 21.63 | 21.68 | 21.68 | -2.61% | 8,100 |
| Apr 9, 2025 | 21.45 | 22.33 | 21.35 | 22.26 | 22.26 | 3.68% | 11,600 |
| Apr 8, 2025 | 22.00 | 22.00 | 21.44 | 21.47 | 21.47 | -0.74% | 8,300 |
| Apr 7, 2025 | 21.48 | 21.85 | 21.48 | 21.63 | 21.63 | -2.74% | 12,807 |
| Apr 4, 2025 | 22.09 | 22.32 | 22.09 | 22.24 | 22.24 | -3.14% | 10,100 |
| Apr 3, 2025 | 23.01 | 23.01 | 22.92 | 22.96 | 22.96 | -1.03% | 441 |
| Apr 2, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.78% | 300 |
| Apr 1, 2025 | 23.20 | 23.20 | 23.02 | 23.02 | 23.02 | -0.56% | 7,416 |
| Mar 31, 2025 | 22.96 | 23.15 | 22.96 | 23.15 | 23.15 | -0.39% | 240 |
| Mar 28, 2025 | 23.26 | 23.26 | 23.24 | 23.24 | 23.14 | -1.02% | 345 |
| Mar 27, 2025 | 23.51 | 23.51 | 23.41 | 23.48 | 23.38 | -0.25% | 3,200 |
| Mar 26, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.44 | -0.08% | 147 |
| Mar 25, 2025 | 23.48 | 23.56 | 23.48 | 23.56 | 23.46 | 0.86% | 1,710 |
| Mar 24, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.26 | 0.95% | 200 |
| Mar 21, 2025 | 23.05 | 23.14 | 23.05 | 23.14 | 23.04 | -0.17% | 1,700 |
| Mar 20, 2025 | 23.22 | 23.22 | 23.18 | 23.18 | 23.08 | -0.17% | 628 |
| Mar 19, 2025 | 23.19 | 23.22 | 23.14 | 23.22 | 23.12 | 0.48% | 3,841 |
| Mar 18, 2025 | 23.19 | 23.19 | 23.06 | 23.11 | 23.01 | -0.30% | 1,800 |
| Mar 17, 2025 | 23.11 | 23.18 | 23.11 | 23.18 | 23.08 | 0.61% | 2,536 |
| Mar 14, 2025 | 23.02 | 23.04 | 23.01 | 23.04 | 22.94 | 1.54% | 3,600 |
| Mar 13, 2025 | 22.86 | 22.86 | 22.69 | 22.69 | 22.60 | -0.70% | 8,900 |
| Mar 12, 2025 | 22.83 | 22.85 | 22.75 | 22.85 | 22.76 | 0.35% | 3,605 |
| Mar 11, 2025 | 22.94 | 23.03 | 22.77 | 22.77 | 22.68 | -1.26% | 400 |
| Mar 10, 2025 | 23.03 | 23.16 | 23.03 | 23.06 | 22.96 | -0.69% | 4,900 |
| Mar 7, 2025 | 23.10 | 23.26 | 23.03 | 23.22 | 23.12 | 1.09% | 6,500 |
| Mar 6, 2025 | 23.14 | 23.14 | 22.97 | 22.97 | 22.88 | -1.03% | 944 |
| Mar 5, 2025 | 23.15 | 23.21 | 23.13 | 23.21 | 23.11 | -0.43% | 6,800 |
| Mar 4, 2025 | 23.27 | 23.31 | 23.14 | 23.31 | 23.21 | -1.69% | 4,331 |
| Mar 3, 2025 | 23.95 | 23.95 | 23.70 | 23.71 | 23.61 | -0.04% | 9,100 |
| Feb 28, 2025 | 23.79 | 23.79 | 23.72 | 23.72 | 23.62 | -0.71% | 1,000 |
| Feb 27, 2025 | 23.97 | 24.08 | 23.85 | 23.89 | 23.70 | -0.38% | 9,913 |
| Feb 26, 2025 | 24.21 | 24.21 | 23.94 | 23.98 | 23.78 | -0.91% | 5,000 |
| Feb 25, 2025 | 24.06 | 24.21 | 24.00 | 24.20 | 24.00 | 0.67% | 14,140 |
| Feb 24, 2025 | 24.05 | 24.10 | 24.04 | 24.04 | 23.84 | -0.29% | 5,000 |
| Feb 21, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 23.91 | 0.33% | 400 |
| Feb 20, 2025 | 24.06 | 24.10 | 23.99 | 24.03 | 23.83 | -0.33% | 8,525 |
| Feb 19, 2025 | 24.04 | 24.11 | 24.00 | 24.11 | 23.91 | -0.04% | 5,440 |
| Feb 18, 2025 | 24.13 | 24.13 | 24.12 | 24.12 | 23.92 | -0.45% | 2,700 |
| Feb 14, 2025 | 24.22 | 24.27 | 24.22 | 24.23 | 24.03 | 0.17% | 13,600 |
| Feb 13, 2025 | 24.25 | 24.25 | 24.16 | 24.19 | 23.99 | -0.33% | 5,600 |
| Feb 12, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.07 | 0.04% | - |