Hamilton Enhanced Canadian Bank ETF (TSX:HCAL)
Canada flag Canada · Delayed Price · Currency is CAD
27.57
-0.13 (-0.47%)
Jul 15, 2025, 3:55 PM EDT

TSX:HCAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 2025 27.63 27.68 27.52 27.57 27.57 -0.47% 21,385
Jul 14, 2025 27.66 27.71 27.57 27.70 27.70 -0.07% 44,119
Jul 11, 2025 27.69 27.75 27.58 27.72 27.72 -0.50% 26,800
Jul 10, 2025 27.70 27.97 27.70 27.86 27.86 0.51% 30,349
Jul 9, 2025 27.59 27.76 27.59 27.72 27.72 0.76% 25,036
Jul 8, 2025 27.50 27.55 27.46 27.51 27.51 -0.04% 28,200
Jul 7, 2025 27.59 27.76 27.49 27.52 27.52 -0.11% 25,111
Jul 4, 2025 27.54 27.57 27.50 27.55 27.55 0.18% 10,900
Jul 3, 2025 27.44 27.57 27.42 27.50 27.50 0.59% 24,200
Jul 2, 2025 27.25 27.38 27.20 27.34 27.34 0.66% 26,936
Jun 30, 2025 27.05 27.20 26.96 27.16 27.16 0.67% 38,543
Jun 27, 2025 26.89 27.15 26.89 26.98 26.85 0.37% 33,000
Jun 26, 2025 26.66 26.91 26.66 26.88 26.75 0.83% 18,800
Jun 25, 2025 26.62 26.67 26.57 26.66 26.53 0.04% 17,830
Jun 24, 2025 26.50 26.76 26.50 26.65 26.52 0.91% 18,503
Jun 23, 2025 26.27 26.43 26.23 26.41 26.29 0.34% 13,635
Jun 20, 2025 26.50 26.56 26.27 26.32 26.20 0.23% 29,100
Jun 19, 2025 26.27 26.29 26.15 26.26 26.14 -0.11% 15,331
Jun 18, 2025 26.27 26.39 26.26 26.29 26.17 0.42% 33,709
Jun 17, 2025 26.15 26.26 26.11 26.18 26.06 -0.23% 19,208
Jun 16, 2025 26.10 26.37 26.10 26.24 26.12 0.81% 23,542
Jun 13, 2025 26.05 26.14 25.94 26.03 25.91 -0.57% 57,400
Jun 12, 2025 26.07 26.18 26.06 26.18 26.06 0.11% 31,900
Jun 11, 2025 26.34 26.34 26.10 26.15 26.03 -0.38% 28,740
Jun 10, 2025 26.22 26.32 26.22 26.25 26.13 - 22,104
Jun 9, 2025 26.13 26.32 26.13 26.25 26.13 0.08% 19,443
Jun 6, 2025 26.17 26.30 26.17 26.23 26.11 0.54% 26,717
Jun 5, 2025 26.11 26.15 25.96 26.09 25.97 0.15% 29,100
Jun 4, 2025 26.04 26.14 25.96 26.05 25.92 -0.23% 20,200
Jun 3, 2025 26.02 26.19 26.01 26.11 25.99 0.35% 41,542
Jun 2, 2025 25.99 26.07 25.89 26.02 25.90 -0.19% 29,311
May 30, 2025 25.95 26.14 25.94 26.07 26.07 -0.31% 36,014
May 29, 2025 26.38 26.40 25.99 26.15 26.02 -0.30% 38,905
May 28, 2025 26.16 26.41 26.16 26.23 26.10 1.00% 35,332
May 27, 2025 25.75 26.02 25.70 25.97 25.84 0.93% 26,607
May 26, 2025 25.73 25.82 25.69 25.73 25.61 0.39% 15,300
May 23, 2025 25.35 25.70 25.35 25.63 25.51 0.31% 38,300
May 22, 2025 25.37 25.70 25.37 25.55 25.43 0.63% 56,119
May 21, 2025 25.39 25.42 25.22 25.39 25.27 -0.31% 46,045
May 20, 2025 25.47 25.65 25.45 25.47 25.35 0.08% 51,028
May 16, 2025 25.31 25.49 25.29 25.45 25.32 0.55% 28,420
May 15, 2025 25.10 25.34 25.10 25.31 25.19 1.00% 23,700
May 14, 2025 24.87 25.06 24.87 25.06 24.94 0.97% 30,002
May 13, 2025 24.72 24.82 24.70 24.82 24.70 0.61% 107,923
May 12, 2025 24.77 24.82 24.65 24.67 24.55 1.23% 50,919
May 9, 2025 24.40 24.42 24.33 24.37 24.25 0.25% 57,818
May 8, 2025 24.14 24.38 24.14 24.31 24.19 0.83% 35,400
May 7, 2025 24.06 24.17 24.02 24.11 23.99 0.71% 26,036
May 6, 2025 24.04 24.09 23.92 23.94 23.82 -0.62% 27,007
May 5, 2025 24.02 24.20 24.01 24.09 23.97 0.08% 16,430