Hamilton Enhanced Canadian Bank ETF (TSX:HCAL)
27.57
-0.13 (-0.47%)
Jul 15, 2025, 3:55 PM EDT
TSX:HCAL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 15, 2025 | 27.63 | 27.68 | 27.52 | 27.57 | 27.57 | -0.47% | 21,385 |
Jul 14, 2025 | 27.66 | 27.71 | 27.57 | 27.70 | 27.70 | -0.07% | 44,119 |
Jul 11, 2025 | 27.69 | 27.75 | 27.58 | 27.72 | 27.72 | -0.50% | 26,800 |
Jul 10, 2025 | 27.70 | 27.97 | 27.70 | 27.86 | 27.86 | 0.51% | 30,349 |
Jul 9, 2025 | 27.59 | 27.76 | 27.59 | 27.72 | 27.72 | 0.76% | 25,036 |
Jul 8, 2025 | 27.50 | 27.55 | 27.46 | 27.51 | 27.51 | -0.04% | 28,200 |
Jul 7, 2025 | 27.59 | 27.76 | 27.49 | 27.52 | 27.52 | -0.11% | 25,111 |
Jul 4, 2025 | 27.54 | 27.57 | 27.50 | 27.55 | 27.55 | 0.18% | 10,900 |
Jul 3, 2025 | 27.44 | 27.57 | 27.42 | 27.50 | 27.50 | 0.59% | 24,200 |
Jul 2, 2025 | 27.25 | 27.38 | 27.20 | 27.34 | 27.34 | 0.66% | 26,936 |
Jun 30, 2025 | 27.05 | 27.20 | 26.96 | 27.16 | 27.16 | 0.67% | 38,543 |
Jun 27, 2025 | 26.89 | 27.15 | 26.89 | 26.98 | 26.85 | 0.37% | 33,000 |
Jun 26, 2025 | 26.66 | 26.91 | 26.66 | 26.88 | 26.75 | 0.83% | 18,800 |
Jun 25, 2025 | 26.62 | 26.67 | 26.57 | 26.66 | 26.53 | 0.04% | 17,830 |
Jun 24, 2025 | 26.50 | 26.76 | 26.50 | 26.65 | 26.52 | 0.91% | 18,503 |
Jun 23, 2025 | 26.27 | 26.43 | 26.23 | 26.41 | 26.29 | 0.34% | 13,635 |
Jun 20, 2025 | 26.50 | 26.56 | 26.27 | 26.32 | 26.20 | 0.23% | 29,100 |
Jun 19, 2025 | 26.27 | 26.29 | 26.15 | 26.26 | 26.14 | -0.11% | 15,331 |
Jun 18, 2025 | 26.27 | 26.39 | 26.26 | 26.29 | 26.17 | 0.42% | 33,709 |
Jun 17, 2025 | 26.15 | 26.26 | 26.11 | 26.18 | 26.06 | -0.23% | 19,208 |
Jun 16, 2025 | 26.10 | 26.37 | 26.10 | 26.24 | 26.12 | 0.81% | 23,542 |
Jun 13, 2025 | 26.05 | 26.14 | 25.94 | 26.03 | 25.91 | -0.57% | 57,400 |
Jun 12, 2025 | 26.07 | 26.18 | 26.06 | 26.18 | 26.06 | 0.11% | 31,900 |
Jun 11, 2025 | 26.34 | 26.34 | 26.10 | 26.15 | 26.03 | -0.38% | 28,740 |
Jun 10, 2025 | 26.22 | 26.32 | 26.22 | 26.25 | 26.13 | - | 22,104 |
Jun 9, 2025 | 26.13 | 26.32 | 26.13 | 26.25 | 26.13 | 0.08% | 19,443 |
Jun 6, 2025 | 26.17 | 26.30 | 26.17 | 26.23 | 26.11 | 0.54% | 26,717 |
Jun 5, 2025 | 26.11 | 26.15 | 25.96 | 26.09 | 25.97 | 0.15% | 29,100 |
Jun 4, 2025 | 26.04 | 26.14 | 25.96 | 26.05 | 25.92 | -0.23% | 20,200 |
Jun 3, 2025 | 26.02 | 26.19 | 26.01 | 26.11 | 25.99 | 0.35% | 41,542 |
Jun 2, 2025 | 25.99 | 26.07 | 25.89 | 26.02 | 25.90 | -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 |