Hamilton Enhanced Canadian Bank ETF (TSX:HCAL)
Canada
· Delayed Price · Currency is CAD 26.07
-0.08 (-0.31%)
May 30, 2025, 3:59 PM EDT
TSX:HCAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2025 | 20.91 | 22.31 | 20.89 | 22.27 | 22.15 | 4.80% | 134,400 |
| Apr 8, 2025 | 21.92 | 22.12 | 21.14 | 21.25 | 21.14 | -1.02% | 158,409 |
| Apr 7, 2025 | 20.11 | 22.09 | 20.04 | 21.47 | 21.36 | -3.03% | 275,042 |
| Apr 4, 2025 | 22.75 | 22.75 | 21.90 | 22.14 | 22.02 | -4.32% | 221,328 |
| Apr 3, 2025 | 22.98 | 23.39 | 22.98 | 23.14 | 23.02 | -2.03% | 41,249 |
| Apr 2, 2025 | 23.11 | 23.62 | 23.04 | 23.62 | 23.49 | 1.46% | 15,300 |
| Apr 1, 2025 | 23.21 | 23.37 | 22.97 | 23.28 | 23.16 | 0.30% | 62,502 |
| Mar 31, 2025 | 22.89 | 23.31 | 22.89 | 23.21 | 23.09 | -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 |