Skip to main content
logo
Hamilton Enhanced Multi-Sector Covered Call ETF (TSX:HDIV)
Canada flag Canada · Delayed Price · Currency is CAD
18.27
+0.12 (0.66%)
Jul 17, 2025, 3:53 PM EDT

TSX:HDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202518.2018.2918.1418.2718.270.66%115,739
Jul 16, 202518.2018.2018.0518.1518.150.06%101,641
Jul 15, 202518.2718.2718.1218.1418.14-0.49%148,600
Jul 14, 202518.2318.2618.1718.2318.23-78,000
Jul 11, 202518.1618.2318.1118.2318.230.22%68,400
Jul 10, 202518.1518.1918.0818.1918.190.55%122,700
Jul 9, 202518.1018.1218.0718.0918.090.28%99,834
Jul 8, 202518.0518.0718.0018.0418.04-0.17%109,600
Jul 7, 202518.0618.0918.0018.0718.070.17%170,800
Jul 4, 202518.0018.0618.0018.0418.04-0.06%99,040
Jul 3, 202517.9818.0617.9618.0518.050.50%215,700
Jul 2, 202517.9817.9817.8917.9617.960.22%138,600
Jun 30, 202517.9617.9617.8017.9217.92-0.44%128,147
Jun 27, 202518.0318.0517.9518.0017.83-0.11%196,609
Jun 26, 202517.9718.0217.9318.0217.850.45%124,305
Jun 25, 202518.0418.0417.9117.9417.77-0.44%190,800
Jun 24, 202517.9618.0217.9018.0217.850.39%80,700
Jun 23, 202517.9318.0117.9117.9517.780.34%86,611
Jun 20, 202517.9517.9617.8317.8917.72-72,000
Jun 19, 202517.8217.9317.7717.8917.720.17%91,800
Jun 18, 202517.8517.9217.8417.8617.680.22%71,200
Jun 17, 202517.8917.8917.7917.8217.65-0.11%107,542
Jun 16, 202517.8617.8917.8217.8417.660.34%65,522
Jun 13, 202517.8217.8517.7617.7817.61-0.22%80,300
Jun 12, 202517.7517.8217.6917.8217.640.51%86,300
Jun 11, 202517.7717.7817.6917.7317.560.06%50,600
Jun 10, 202517.7217.7617.6917.7217.550.28%87,830
Jun 9, 202517.6517.7117.6017.6717.500.28%103,400
Jun 6, 202517.6317.6817.5917.6217.450.57%128,800
Jun 5, 202517.7017.7017.5117.5217.36-0.40%61,437
Jun 4, 202517.7017.7017.5517.5917.42-0.51%78,929
Jun 3, 202517.6117.7017.5917.6817.510.40%106,100
Jun 2, 202517.4817.6117.4517.6117.441.09%114,700
May 30, 202517.5017.5017.3217.4217.42-1.30%116,900
May 29, 202517.7717.7717.5817.6517.480.06%148,000
May 28, 202517.6917.7117.6217.6417.47-0.06%151,800
May 27, 202517.5417.6517.4717.6517.480.57%124,422
May 26, 202517.4517.5717.4517.5517.381.15%60,700
May 23, 202517.3017.3717.2617.3517.18-0.06%94,818
May 22, 202517.3717.4517.3017.3617.20-0.12%55,313
May 21, 202517.5417.5417.3117.3817.21-1.03%74,300
May 20, 202517.5917.6217.5317.5617.380.11%82,501
May 16, 202517.4717.5517.4217.5417.370.46%82,707
May 15, 202517.2917.4617.2917.4617.290.81%73,600
May 14, 202517.3117.3217.2217.3217.150.06%64,200
May 13, 202517.2917.3317.2517.3117.140.35%60,300
May 12, 202517.4117.4117.2017.2517.080.76%116,407
May 9, 202517.1417.1417.0617.1216.950.59%157,734
May 8, 202516.8817.1016.8817.0216.851.07%93,600
May 7, 202516.7516.8516.7416.8416.680.60%61,800