Skip to main content
Hamilton Enhanced Canadian Bank ETF (TSX:HCAL)
Canada flag Canada · Delayed Price · Currency is CAD
24.37
+0.06 (0.25%)
May 9, 2025, 3:59 PM EDT

TSX:HCAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202524.4024.4224.3324.3724.370.25%57,818
May 8, 202524.1424.3824.1424.3124.310.83%35,400
May 7, 202524.0624.1724.0224.1124.110.71%26,036
May 6, 202524.0424.0923.9223.9423.94-0.62%27,007
May 5, 202524.0224.2024.0124.0924.090.08%16,430
May 2, 202524.0124.1223.9124.0724.070.84%33,700
May 1, 202523.8223.9423.6823.8723.870.46%18,000
Apr 30, 202523.5923.7623.3323.7623.76-0.08%23,110
Apr 29, 202523.5623.7823.5623.7823.651.06%33,419
Apr 28, 202523.4023.5623.4023.5323.400.77%12,915
Apr 25, 202523.2423.3823.1523.3523.230.34%19,232
Apr 24, 202523.0723.2723.0223.2723.150.65%35,422
Apr 23, 202523.2423.4023.0423.1223.000.78%83,600
Apr 22, 202522.6622.9722.6622.9422.822.23%67,100
Apr 21, 202522.4322.5222.3322.4422.32-0.66%13,103
Apr 17, 202522.5922.6822.4322.5922.470.85%67,900
Apr 16, 202522.4522.6022.2522.4022.28-0.53%21,600
Apr 15, 202522.3322.6022.3322.5222.401.03%50,323
Apr 14, 202522.3322.3322.0722.2922.171.78%25,223
Apr 11, 202521.3321.9721.3321.9021.782.00%53,134
Apr 10, 202522.0722.0721.2021.4721.36-3.59%154,017
Apr 9, 202520.9122.3120.8922.2722.154.80%134,400
Apr 8, 202521.9222.1221.1421.2521.14-1.02%158,409
Apr 7, 202520.1122.0920.0421.4721.36-3.03%275,042
Apr 4, 202522.7522.7521.9022.1422.02-4.32%221,328
Apr 3, 202522.9823.3922.9823.1423.02-2.03%41,249
Apr 2, 202523.1123.6223.0423.6223.491.46%15,300
Apr 1, 202523.2123.3722.9723.2823.160.30%62,502
Mar 31, 202522.8923.3122.8923.2123.09-0.09%30,525
Mar 28, 202523.5523.5523.2323.2323.10-1.65%19,539
Mar 27, 202523.7723.7723.5323.6223.49-0.76%33,733
Mar 26, 202523.8723.9423.7223.8023.660.04%27,300
Mar 25, 202523.6723.9123.6723.7923.660.55%39,716
Mar 24, 202523.5723.6923.5723.6623.531.33%31,334
Mar 21, 202523.3823.3823.1923.3523.22-0.30%13,719
Mar 20, 202523.3823.4623.3423.4223.29-0.09%32,600
Mar 19, 202523.3923.4723.3423.4423.310.64%33,046
Mar 18, 202523.4023.4123.1923.2923.16-0.38%24,327
Mar 17, 202523.2023.3923.1923.3823.250.95%31,900
Mar 14, 202522.7623.1822.7623.1623.032.03%41,942
Mar 13, 202523.0023.0122.7022.7022.58-1.48%40,234
Mar 12, 202523.0223.1022.8523.0422.910.74%52,508
Mar 11, 202523.1323.3122.7622.8722.74-2.01%69,509
Mar 10, 202523.2523.4223.1923.3423.21-0.85%53,540
Mar 7, 202523.2023.5723.1823.5423.410.99%70,200
Mar 6, 202523.5423.5423.2023.3123.18-1.48%48,416
Mar 5, 202523.6723.7423.5023.6623.53-0.34%64,500
Mar 4, 202524.0124.0123.5623.7423.61-2.98%93,500
Mar 3, 202524.8524.8624.2924.4724.34-0.73%40,300
Feb 28, 202524.4024.6524.3724.6524.520.08%26,821