Skip to main content
Hamilton Enhanced Canadian Bank ETF (TSX: HCAL)
Canada flag Canada · Delayed Price · Currency is CAD
25.04
+0.04 (0.16%)
Dec 24, 2024, 12:58 PM EST

HCAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202424.9225.0924.9225.0425.040.16%7,912
Dec 23, 202424.8125.0024.7525.0025.000.04%26,620
Dec 20, 202424.6225.0224.5624.9924.990.44%58,703
Dec 19, 202424.9625.0424.8524.8824.88-0.24%63,210
Dec 18, 202425.2825.2924.8224.9424.94-1.66%52,046
Dec 17, 202425.2425.3825.2425.3625.36-0.28%51,700
Dec 16, 202425.4425.5325.3325.4325.43-0.24%35,234
Dec 13, 202425.5425.5425.4125.4925.49-0.20%34,429
Dec 12, 202425.6525.6625.5025.5425.54-0.62%30,237
Dec 11, 202425.8125.8125.6625.7025.700.31%55,100
Dec 10, 202425.5225.6625.5225.6225.620.04%59,027
Dec 9, 202425.6225.6325.5225.6125.61-0.08%44,400
Dec 6, 202425.4125.6525.4125.6325.631.02%84,645
Dec 5, 202424.8325.4324.6925.3725.371.00%106,400
Dec 4, 202425.2025.3025.1025.1225.12-0.48%24,900
Dec 3, 202425.3425.3425.1225.2425.24-0.63%35,400
Dec 2, 202425.5025.5025.2625.4025.40-0.04%36,000
Nov 29, 202425.2925.4525.2725.4125.41-0.24%23,100
Nov 28, 202425.5025.5225.4725.4725.34-0.04%23,443
Nov 27, 202425.3325.4825.3325.4825.350.47%58,500
Nov 26, 202425.3025.3825.1025.3625.23-33,200
Nov 25, 202425.3825.5525.3425.3625.23-0.04%28,200
Nov 22, 202425.2025.3925.2025.3725.240.32%15,300
Nov 21, 202425.0625.3624.9725.2925.160.84%31,629
Nov 20, 202425.0025.0924.9725.0824.950.40%28,700
Nov 19, 202424.7924.9924.6924.9824.860.36%67,800
Nov 18, 202424.7124.9424.7124.8924.770.61%22,424
Nov 15, 202424.8424.9124.6724.7424.62-0.24%37,100
Nov 14, 202424.6824.8624.6424.8024.680.53%118,200
Nov 13, 202424.7224.7224.6124.6724.55-0.12%28,200
Nov 12, 202424.7524.7624.6024.7024.57-0.32%51,743
Nov 11, 202424.7224.9124.7224.7824.660.61%38,810
Nov 8, 202424.6324.6324.4924.6324.510.04%15,208
Nov 7, 202424.5124.6824.5124.6224.500.41%80,737
Nov 6, 202424.5724.5724.2024.5224.391.49%37,400
Nov 5, 202424.0324.1823.9924.1624.040.46%22,420
Nov 4, 202424.0224.1923.9024.0523.930.04%29,205
Nov 1, 202424.0024.1023.9824.0423.920.42%35,800
Oct 31, 202424.2724.2723.8823.9423.82-1.80%45,800
Oct 30, 202424.2824.4324.2224.3824.130.08%16,500
Oct 29, 202424.4224.4324.2824.3624.23-0.29%62,400
Oct 28, 202424.2224.4424.2224.4324.300.95%50,700
Oct 25, 202424.3824.4424.1824.2024.07-0.53%18,400
Oct 24, 202424.1924.3324.1524.3324.200.21%38,043
Oct 23, 202424.2124.2824.0724.2824.150.08%20,321
Oct 22, 202424.0524.2824.0324.2624.130.08%13,110
Oct 21, 202424.3524.3924.1524.2424.11-0.62%37,500
Oct 18, 202424.2624.4124.2524.3924.260.12%35,841
Oct 17, 202424.2924.4724.2924.3624.230.41%25,500
Oct 16, 202424.1124.3024.0924.2624.130.87%37,345
Oct 15, 202423.9524.0623.8424.0523.920.54%45,800
Oct 11, 202423.7023.9723.7023.9223.801.10%51,021
Oct 10, 202423.7023.7123.5323.6623.54-0.88%74,200
Oct 9, 202423.7023.9023.7023.8723.750.34%34,706
Oct 8, 202423.8023.8623.6923.7923.67-0.04%26,000
Oct 7, 202423.7423.8823.6823.8023.68-0.21%20,424
Oct 4, 202423.8823.8823.7823.8523.730.72%32,500
Oct 3, 202423.5123.6923.5123.6823.56-0.08%18,708
Oct 2, 202423.7423.8123.6823.7023.58-0.29%20,800
Oct 1, 202423.7723.8123.5723.7723.65-0.42%34,600
Sep 30, 202423.7723.8823.6923.8723.870.29%24,400
Sep 27, 202423.8723.9423.7923.8023.80-0.63%26,600
Sep 26, 202423.7524.0523.7523.9523.821.05%98,300
Sep 25, 202423.7423.7523.6423.7023.57-19,300
Sep 24, 202423.7823.8423.7023.7023.57-0.38%61,300
Sep 23, 202423.9623.9623.6523.7923.66-0.59%43,428
Sep 20, 202423.8223.9823.7423.9323.800.34%39,500
Sep 19, 202423.8323.8623.6423.8523.721.27%40,133
Sep 18, 202423.6423.6423.5023.5523.43-0.46%27,017
Sep 17, 202423.7023.7123.6023.6623.530.21%22,400
Sep 16, 202423.5723.6423.5023.6123.480.34%28,525
Sep 13, 202423.4523.5423.4123.5323.410.73%37,828
Sep 12, 202423.3523.3723.2323.3623.240.26%49,427
Sep 11, 202422.9023.3022.9023.3023.181.39%25,200
Sep 10, 202423.0023.0022.7422.9822.86-35,400
Sep 9, 202422.7022.9822.7022.9822.861.86%25,618
Sep 6, 202422.6822.8322.4522.5622.44-0.22%33,000
Sep 5, 202422.5022.6722.5022.6122.490.44%31,600
Sep 4, 202422.2022.5322.2022.5122.390.94%53,041
Sep 3, 202422.2622.3022.2122.3022.18-0.22%45,700
Aug 30, 202422.1922.3522.1822.3522.230.68%57,400
Aug 29, 202422.1022.3622.0922.2021.961.05%65,300
Aug 28, 202421.8522.0521.7621.9721.731.01%52,310
Aug 27, 202421.6421.7921.6221.7521.51-0.55%68,820
Aug 26, 202421.8721.9121.8221.8721.620.18%28,310
Aug 23, 202421.6021.9221.6021.8321.591.16%68,526
Aug 22, 202421.5321.5821.4421.5821.34-0.09%14,604
Aug 21, 202421.5721.6321.5521.6021.360.14%45,300
Aug 20, 202421.5521.5921.4721.5721.33-0.09%32,100
Aug 19, 202421.4821.6321.4721.5921.350.70%34,900
Aug 16, 202421.2221.4421.1821.4421.201.18%38,717
Aug 15, 202421.1021.2721.1021.1920.961.15%78,946
Aug 14, 202420.7720.9720.7720.9520.720.92%19,600
Aug 13, 202420.6620.7720.6620.7620.531.02%19,600
Aug 12, 202420.7320.7320.4820.5520.32-0.87%30,427
Aug 9, 202420.5920.7320.5920.7320.500.63%40,738
Aug 8, 202420.4220.6620.3920.6020.371.63%36,029
Aug 7, 202420.6020.6020.1620.2720.05-0.44%54,700
Aug 6, 202419.9820.4019.9520.3620.14-1.26%82,046
Aug 2, 202420.8620.8620.4320.6220.39-2.27%87,500