Hamilton Enhanced Canadian Bank ETF (TSX:HCAL)
Canada
· Delayed Price · Currency is CAD 22.59
+0.19 (0.85%)
Apr 17, 2025, 3:57 PM EDT
TSX:HCAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 22.59 | 22.68 | 22.43 | 22.59 | 22.59 | 0.85% | 67,890 |
| Apr 16, 2025 | 22.45 | 22.60 | 22.25 | 22.40 | 22.40 | -0.53% | 21,600 |
| Apr 15, 2025 | 22.33 | 22.60 | 22.33 | 22.52 | 22.52 | 1.03% | 50,323 |
| Apr 14, 2025 | 22.33 | 22.33 | 22.07 | 22.29 | 22.29 | 1.78% | 25,223 |
| Apr 11, 2025 | 21.33 | 21.97 | 21.33 | 21.90 | 21.90 | 2.00% | 53,134 |
| Apr 10, 2025 | 22.07 | 22.07 | 21.20 | 21.47 | 21.47 | -3.59% | 154,017 |
| Apr 9, 2025 | 20.91 | 22.31 | 20.89 | 22.27 | 22.27 | 4.80% | 134,400 |
| Apr 8, 2025 | 21.92 | 22.12 | 21.14 | 21.25 | 21.25 | -1.02% | 158,409 |
| Apr 7, 2025 | 20.11 | 22.09 | 20.04 | 21.47 | 21.47 | -3.03% | 275,042 |
| Apr 4, 2025 | 22.75 | 22.75 | 21.90 | 22.14 | 22.14 | -4.32% | 221,328 |
| Apr 3, 2025 | 22.98 | 23.39 | 22.98 | 23.14 | 23.14 | -2.03% | 41,249 |
| Apr 2, 2025 | 23.11 | 23.62 | 23.04 | 23.62 | 23.62 | 1.46% | 15,300 |
| Apr 1, 2025 | 23.21 | 23.37 | 22.97 | 23.28 | 23.28 | 0.30% | 62,502 |
| Mar 31, 2025 | 22.89 | 23.31 | 22.89 | 23.21 | 23.21 | -0.09% | 30,525 |
| Mar 28, 2025 | 23.55 | 23.55 | 23.23 | 23.23 | 23.10 | -1.65% | 19,539 |
| Mar 27, 2025 | 23.77 | 23.77 | 23.53 | 23.62 | 23.49 | -0.76% | 33,733 |
| Mar 26, 2025 | 23.87 | 23.94 | 23.72 | 23.80 | 23.66 | 0.04% | 27,300 |
| Mar 25, 2025 | 23.67 | 23.91 | 23.67 | 23.79 | 23.66 | 0.55% | 39,716 |
| Mar 24, 2025 | 23.57 | 23.69 | 23.57 | 23.66 | 23.53 | 1.33% | 31,334 |
| Mar 21, 2025 | 23.38 | 23.38 | 23.19 | 23.35 | 23.22 | -0.30% | 13,719 |
| Mar 20, 2025 | 23.38 | 23.46 | 23.34 | 23.42 | 23.29 | -0.09% | 32,600 |
| Mar 19, 2025 | 23.39 | 23.47 | 23.34 | 23.44 | 23.31 | 0.64% | 33,046 |
| Mar 18, 2025 | 23.40 | 23.41 | 23.19 | 23.29 | 23.16 | -0.38% | 24,327 |
| Mar 17, 2025 | 23.20 | 23.39 | 23.19 | 23.38 | 23.25 | 0.95% | 31,900 |
| Mar 14, 2025 | 22.76 | 23.18 | 22.76 | 23.16 | 23.03 | 2.03% | 41,942 |
| Mar 13, 2025 | 23.00 | 23.01 | 22.70 | 22.70 | 22.58 | -1.48% | 40,234 |
| Mar 12, 2025 | 23.02 | 23.10 | 22.85 | 23.04 | 22.91 | 0.74% | 52,508 |
| Mar 11, 2025 | 23.13 | 23.31 | 22.76 | 22.87 | 22.74 | -2.01% | 69,509 |
| Mar 10, 2025 | 23.25 | 23.42 | 23.19 | 23.34 | 23.21 | -0.85% | 53,540 |
| Mar 7, 2025 | 23.20 | 23.57 | 23.18 | 23.54 | 23.41 | 0.99% | 70,200 |
| Mar 6, 2025 | 23.54 | 23.54 | 23.20 | 23.31 | 23.18 | -1.48% | 48,416 |
| Mar 5, 2025 | 23.67 | 23.74 | 23.50 | 23.66 | 23.53 | -0.34% | 64,500 |
| Mar 4, 2025 | 24.01 | 24.01 | 23.56 | 23.74 | 23.61 | -2.98% | 93,500 |
| Mar 3, 2025 | 24.85 | 24.86 | 24.29 | 24.47 | 24.34 | -0.73% | 40,300 |
| Feb 28, 2025 | 24.40 | 24.65 | 24.37 | 24.65 | 24.52 | 0.08% | 26,821 |
| Feb 27, 2025 | 24.95 | 25.00 | 24.56 | 24.63 | 24.37 | -0.81% | 60,400 |
| Feb 26, 2025 | 24.99 | 25.03 | 24.68 | 24.83 | 24.57 | -0.52% | 38,217 |
| Feb 25, 2025 | 24.71 | 25.06 | 24.71 | 24.96 | 24.70 | 1.42% | 57,900 |
| Feb 24, 2025 | 24.59 | 24.72 | 24.54 | 24.61 | 24.35 | 0.12% | 23,000 |
| Feb 21, 2025 | 24.70 | 24.75 | 24.54 | 24.58 | 24.32 | -0.24% | 25,801 |
| Feb 20, 2025 | 24.73 | 24.80 | 24.55 | 24.64 | 24.38 | -0.61% | 34,400 |
| Feb 19, 2025 | 24.81 | 24.82 | 24.58 | 24.79 | 24.53 | -0.20% | 24,703 |
| Feb 18, 2025 | 24.78 | 24.87 | 24.72 | 24.84 | 24.57 | 0.32% | 37,638 |
| Feb 14, 2025 | 24.87 | 24.90 | 24.75 | 24.76 | 24.50 | -0.12% | 26,500 |
| Feb 13, 2025 | 24.81 | 24.82 | 24.67 | 24.79 | 24.53 | 0.28% | 20,326 |
| Feb 12, 2025 | 24.70 | 24.76 | 24.58 | 24.72 | 24.46 | -0.44% | 26,200 |
| Feb 11, 2025 | 24.66 | 24.88 | 24.65 | 24.83 | 24.57 | 0.36% | 23,545 |
| Feb 10, 2025 | 24.72 | 24.87 | 24.63 | 24.74 | 24.47 | 0.16% | 39,144 |
| Feb 7, 2025 | 24.72 | 24.72 | 24.54 | 24.70 | 24.44 | -0.20% | 13,220 |
| Feb 6, 2025 | 24.81 | 24.81 | 24.69 | 24.75 | 24.49 | 0.65% | 25,600 |