Skip to main content
Hamilton Enhanced Canadian Bank ETF (TSX: HCAL)
Canada flag Canada · Delayed Price · Currency is CAD
24.59
+0.13 (0.53%)
Feb 5, 2025, 3:59 PM EST

TSX:HCAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202524.4624.6024.3824.5924.590.53%19,491
Feb 4, 202524.8024.9424.4624.4624.46-1.09%36,800
Feb 3, 202522.9524.7321.7524.7324.73-2.75%237,206
Jan 31, 202525.5325.6325.3525.4325.43-1.43%38,242
Jan 30, 202525.6625.9025.6525.8025.670.74%48,715
Jan 29, 202525.6725.6725.5425.6125.48-0.04%57,431
Jan 28, 202525.5425.6625.5325.6225.490.31%18,600
Jan 27, 202525.3825.5825.3625.5425.410.39%17,219
Jan 24, 202525.3325.4825.3325.4425.310.28%36,000
Jan 23, 202525.3025.4125.3025.3725.250.28%13,202
Jan 22, 202525.3725.4225.2825.3025.18-0.32%25,100
Jan 21, 202525.2525.4125.2525.3825.260.59%21,801
Jan 20, 202525.2225.3225.1525.2325.11-45,000
Jan 17, 202525.2025.2425.1725.2325.110.52%61,800
Jan 16, 202525.0525.1124.9825.1024.980.40%52,905
Jan 15, 202524.9125.0224.8625.0024.881.09%22,407
Jan 14, 202524.7124.8024.6224.7324.610.16%34,001
Jan 13, 202524.6424.7124.5724.6924.57-0.68%31,600
Jan 10, 202524.9524.9524.7424.8624.74-0.96%37,000
Jan 9, 202524.8625.1024.8625.1024.980.24%14,400
Jan 8, 202524.8125.0724.8125.0424.920.76%59,641
Jan 7, 202525.0925.0924.8524.8524.73-0.32%31,027
Jan 6, 202525.0625.1424.9124.9324.81-0.20%45,000
Jan 3, 202524.8425.0224.8424.9824.850.56%22,900
Jan 2, 202524.9825.0524.7624.8424.72-0.28%21,936
Dec 31, 202424.9525.0624.8324.9124.91-0.64%65,342
Dec 30, 202424.9325.0724.8325.0724.94-0.04%21,600
Dec 27, 202425.0525.1424.9825.0824.950.16%28,105
Dec 24, 202424.9225.0924.9225.0424.910.16%7,912
Dec 23, 202424.8125.0024.7525.0024.870.04%26,620
Dec 20, 202424.6225.0224.5624.9924.860.44%58,703
Dec 19, 202424.9625.0424.8524.8824.75-0.24%63,210
Dec 18, 202425.2825.2924.8224.9424.81-1.66%52,046
Dec 17, 202425.2425.3825.2425.3625.23-0.28%51,700
Dec 16, 202425.4425.5325.3325.4325.30-0.24%35,234
Dec 13, 202425.5425.5425.4125.4925.36-0.20%34,429
Dec 12, 202425.6525.6625.5025.5425.41-0.62%30,237
Dec 11, 202425.8125.8125.6625.7025.570.31%55,100
Dec 10, 202425.5225.6625.5225.6225.490.04%59,027
Dec 9, 202425.6225.6325.5225.6125.48-0.08%44,400
Dec 6, 202425.4125.6525.4125.6325.501.02%84,645
Dec 5, 202424.8325.4324.6925.3725.241.00%106,400
Dec 4, 202425.2025.3025.1025.1224.99-0.48%24,900
Dec 3, 202425.3425.3425.1225.2425.11-0.63%35,400
Dec 2, 202425.5025.5025.2625.4025.27-0.04%36,000
Nov 29, 202425.2925.4525.2725.4125.28-0.24%23,100
Nov 28, 202425.5025.5225.4725.4725.21-0.04%23,443
Nov 27, 202425.3325.4825.3325.4825.220.47%58,500
Nov 26, 202425.3025.3825.1025.3625.11-33,200
Nov 25, 202425.3825.5525.3425.3625.11-0.04%28,200
Nov 22, 202425.2025.3925.2025.3725.110.32%15,300
Nov 21, 202425.0625.3624.9725.2925.040.84%31,629
Nov 20, 202425.0025.0924.9725.0824.830.40%28,700
Nov 19, 202424.7924.9924.6924.9824.730.36%67,800
Nov 18, 202424.7124.9424.7124.8924.640.61%22,424
Nov 15, 202424.8424.9124.6724.7424.49-0.24%37,100
Nov 14, 202424.6824.8624.6424.8024.550.53%118,200
Nov 13, 202424.7224.7224.6124.6724.42-0.12%28,200
Nov 12, 202424.7524.7624.6024.7024.45-0.32%51,743
Nov 11, 202424.7224.9124.7224.7824.530.61%38,810
Nov 8, 202424.6324.6324.4924.6324.380.04%15,208
Nov 7, 202424.5124.6824.5124.6224.370.41%80,737
Nov 6, 202424.5724.5724.2024.5224.271.49%37,400
Nov 5, 202424.0324.1823.9924.1623.920.46%22,420
Nov 4, 202424.0224.1923.9024.0523.810.04%29,205
Nov 1, 202424.0024.1023.9824.0423.800.42%35,800
Oct 31, 202424.2724.2723.8823.9423.70-1.80%45,800
Oct 30, 202424.2824.4324.2224.3824.010.08%16,500
Oct 29, 202424.4224.4324.2824.3623.99-0.29%62,400
Oct 28, 202424.2224.4424.2224.4324.060.95%50,700
Oct 25, 202424.3824.4424.1824.2023.83-0.53%18,400
Oct 24, 202424.1924.3324.1524.3323.960.21%38,043
Oct 23, 202424.2124.2824.0724.2823.910.08%20,321
Oct 22, 202424.0524.2824.0324.2623.890.08%13,110
Oct 21, 202424.3524.3924.1524.2423.87-0.62%37,500
Oct 18, 202424.2624.4124.2524.3924.020.12%35,841
Oct 17, 202424.2924.4724.2924.3623.990.41%25,500
Oct 16, 202424.1124.3024.0924.2623.890.87%37,345
Oct 15, 202423.9524.0623.8424.0523.680.54%45,800
Oct 11, 202423.7023.9723.7023.9223.561.10%51,021
Oct 10, 202423.7023.7123.5323.6623.30-0.88%74,200
Oct 9, 202423.7023.9023.7023.8723.510.34%34,706
Oct 8, 202423.8023.8623.6923.7923.43-0.04%26,000
Oct 7, 202423.7423.8823.6823.8023.44-0.21%20,424
Oct 4, 202423.8823.8823.7823.8523.490.72%32,500
Oct 3, 202423.5123.6923.5123.6823.32-0.08%18,708
Oct 2, 202423.7423.8123.6823.7023.34-0.29%20,800
Oct 1, 202423.7723.8123.5723.7723.41-0.42%34,600
Sep 30, 202423.7723.8823.6923.8723.510.29%24,400
Sep 27, 202423.8723.9423.7923.8023.44-0.63%26,600
Sep 26, 202423.7524.0523.7523.9523.461.05%98,300
Sep 25, 202423.7423.7523.6423.7023.22-19,300
Sep 24, 202423.7823.8423.7023.7023.22-0.38%61,300
Sep 23, 202423.9623.9623.6523.7923.30-0.59%43,428
Sep 20, 202423.8223.9823.7423.9323.440.34%39,500
Sep 19, 202423.8323.8623.6423.8523.361.27%40,133
Sep 18, 202423.6423.6423.5023.5523.07-0.46%27,017
Sep 17, 202423.7023.7123.6023.6623.180.21%22,400
Sep 16, 202423.5723.6423.5023.6123.130.34%28,525
Sep 13, 202423.4523.5423.4123.5323.050.73%37,828