Hamilton Enhanced Canadian Bank ETF (TSX:HCAL)
Canada
· Delayed Price · Currency is CAD 26.32
+0.06 (0.23%)
Jun 20, 2025, 3:55 PM EDT
TSX:HCAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 26.50 | 26.56 | 26.27 | 26.32 | 26.32 | 0.23% | 29,078 |
| Jun 19, 2025 | 26.27 | 26.29 | 26.15 | 26.26 | 26.26 | -0.11% | 15,331 |
| Jun 18, 2025 | 26.27 | 26.39 | 26.26 | 26.29 | 26.29 | 0.42% | 33,709 |
| Jun 17, 2025 | 26.15 | 26.26 | 26.11 | 26.18 | 26.18 | -0.23% | 19,208 |
| Jun 16, 2025 | 26.10 | 26.37 | 26.10 | 26.24 | 26.24 | 0.81% | 23,542 |
| Jun 13, 2025 | 26.05 | 26.14 | 25.94 | 26.03 | 26.03 | -0.57% | 57,400 |
| Jun 12, 2025 | 26.07 | 26.18 | 26.06 | 26.18 | 26.18 | 0.11% | 31,900 |
| Jun 11, 2025 | 26.34 | 26.34 | 26.10 | 26.15 | 26.15 | -0.38% | 28,740 |
| Jun 10, 2025 | 26.22 | 26.32 | 26.22 | 26.25 | 26.25 | - | 22,104 |
| Jun 9, 2025 | 26.13 | 26.32 | 26.13 | 26.25 | 26.25 | 0.08% | 19,443 |
| Jun 6, 2025 | 26.17 | 26.30 | 26.17 | 26.23 | 26.23 | 0.54% | 26,717 |
| Jun 5, 2025 | 26.11 | 26.15 | 25.96 | 26.09 | 26.09 | 0.15% | 29,100 |
| Jun 4, 2025 | 26.04 | 26.14 | 25.96 | 26.05 | 26.05 | -0.23% | 20,200 |
| Jun 3, 2025 | 26.02 | 26.19 | 26.01 | 26.11 | 26.11 | 0.35% | 41,542 |
| Jun 2, 2025 | 25.99 | 26.07 | 25.89 | 26.02 | 26.02 | -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 |
| May 2, 2025 | 24.01 | 24.12 | 23.91 | 24.07 | 23.95 | 0.84% | 33,700 |
| May 1, 2025 | 23.82 | 23.94 | 23.68 | 23.87 | 23.75 | 0.46% | 18,000 |
| Apr 30, 2025 | 23.59 | 23.76 | 23.33 | 23.76 | 23.76 | -0.08% | 23,110 |
| Apr 29, 2025 | 23.56 | 23.78 | 23.56 | 23.78 | 23.65 | 1.06% | 33,419 |
| Apr 28, 2025 | 23.40 | 23.56 | 23.40 | 23.53 | 23.40 | 0.77% | 12,915 |
| Apr 25, 2025 | 23.24 | 23.38 | 23.15 | 23.35 | 23.23 | 0.34% | 19,232 |
| Apr 24, 2025 | 23.07 | 23.27 | 23.02 | 23.27 | 23.15 | 0.65% | 35,422 |
| Apr 23, 2025 | 23.24 | 23.40 | 23.04 | 23.12 | 23.00 | 0.78% | 83,600 |
| Apr 22, 2025 | 22.66 | 22.97 | 22.66 | 22.94 | 22.82 | 2.23% | 67,100 |
| Apr 21, 2025 | 22.43 | 22.52 | 22.33 | 22.44 | 22.32 | -0.66% | 13,103 |
| Apr 17, 2025 | 22.59 | 22.68 | 22.43 | 22.59 | 22.47 | 0.85% | 67,900 |
| Apr 16, 2025 | 22.45 | 22.60 | 22.25 | 22.40 | 22.28 | -0.53% | 21,600 |
| Apr 15, 2025 | 22.33 | 22.60 | 22.33 | 22.52 | 22.40 | 1.03% | 50,323 |
| Apr 14, 2025 | 22.33 | 22.33 | 22.07 | 22.29 | 22.17 | 1.78% | 25,223 |
| Apr 11, 2025 | 21.33 | 21.97 | 21.33 | 21.90 | 21.78 | 2.00% | 53,134 |
| Apr 10, 2025 | 22.07 | 22.07 | 21.20 | 21.47 | 21.36 | -3.59% | 154,017 |