Hamilton Canadian Bank Mean Reversion Index ETF (TSX:HCA)
Canada · Delayed Price · Currency is CAD 27.81
+0.25 (0.91%)
Aug 22, 2025, 2:17 PM EDT
TSX:HCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 0.98% | 282 |
| Aug 21, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 0.07% | - |
| Aug 20, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.15% | - |
| Aug 19, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 0.22% | - |
| Aug 18, 2025 | 27.40 | 27.46 | 27.40 | 27.42 | 27.42 | -0.58% | 2,900 |
| Aug 15, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.33% | 300 |
| Aug 14, 2025 | 27.31 | 27.49 | 27.31 | 27.49 | 27.49 | 0.29% | 500 |
| Aug 13, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.74% | 100 |
| Aug 12, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0.55% | 200 |
| Aug 11, 2025 | 27.09 | 27.09 | 27.06 | 27.06 | 27.06 | 0.78% | 1,202 |
| Aug 8, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.07% | - |
| Aug 7, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.04% | 201 |
| Aug 6, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.56% | 246 |
| Aug 5, 2025 | 26.75 | 26.75 | 26.69 | 26.69 | 26.69 | 0.26% | 1,000 |
| Aug 1, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.22% | - |
| Jul 31, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.60% | 127 |
| Jul 30, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.74 | - | - |
| Jul 29, 2025 | 26.90 | 26.90 | 26.83 | 26.84 | 26.74 | -0.67% | 1,700 |
| Jul 28, 2025 | 26.98 | 27.02 | 26.95 | 27.02 | 26.92 | -0.07% | 926 |
| Jul 25, 2025 | 27.02 | 27.04 | 26.90 | 27.04 | 26.94 | 0.30% | 1,100 |
| Jul 24, 2025 | 27.00 | 27.00 | 26.96 | 26.96 | 26.86 | 0.60% | 1,200 |
| Jul 23, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.70 | -0.04% | - |
| Jul 22, 2025 | 26.82 | 26.82 | 26.81 | 26.81 | 26.71 | 0.19% | 347 |
| Jul 21, 2025 | 26.71 | 26.76 | 26.71 | 26.76 | 26.66 | 0.07% | 237 |
| Jul 18, 2025 | 26.69 | 26.74 | 26.69 | 26.74 | 26.64 | 0.15% | 300 |
| Jul 17, 2025 | 26.38 | 26.70 | 26.38 | 26.70 | 26.60 | 0.98% | 500 |
| Jul 16, 2025 | 26.37 | 26.44 | 26.37 | 26.44 | 26.35 | 0.27% | 1,215 |
| Jul 15, 2025 | 26.34 | 26.38 | 26.34 | 26.37 | 26.28 | -0.11% | 9,000 |
| Jul 14, 2025 | 26.40 | 26.42 | 26.40 | 26.40 | 26.31 | -0.68% | 400 |
| Jul 11, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.48 | - | 1 |
| Jul 10, 2025 | 26.59 | 26.59 | 26.58 | 26.58 | 26.48 | 0.26% | 300 |
| Jul 9, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.42 | 0.49% | 146 |
| Jul 8, 2025 | 26.33 | 26.38 | 26.30 | 26.38 | 26.29 | -0.08% | 546 |
| Jul 7, 2025 | 26.56 | 26.56 | 26.39 | 26.40 | 26.31 | -0.04% | 1,700 |
| Jul 4, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.32 | -0.08% | 101 |
| Jul 3, 2025 | 26.38 | 26.43 | 26.38 | 26.43 | 26.34 | 0.53% | 2,831 |
| Jul 2, 2025 | 26.27 | 26.29 | 26.21 | 26.29 | 26.20 | 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 | 25.63 | 0.43% | 2,108 |
| Jun 24, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.52 | - | - |
| Jun 23, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.52 | 0.27% | 600 |
| Jun 20, 2025 | 25.61 | 25.61 | 25.54 | 25.55 | 25.45 | 0.12% | 4,700 |
| Jun 19, 2025 | 25.50 | 25.52 | 25.45 | 25.52 | 25.42 | -0.20% | 2,900 |
| Jun 18, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.47 | 0.27% | 200 |
| Jun 17, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.40 | -0.23% | 200 |
| Jun 16, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.46 | 0.75% | 419 |
| Jun 13, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.27 | -0.35% | 101 |
| Jun 12, 2025 | 25.28 | 25.46 | 25.28 | 25.46 | 25.36 | -0.04% | 7,500 |