Hamilton Enhanced Canadian Covered Call ETF (TSX:HDIV)
Canada · Delayed Price · Currency is CAD 20.27
-0.04 (-0.20%)
Oct 28, 2025, 3:59 PM EDT
TSX:HDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 20.29 | 20.31 | 20.24 | 20.27 | 20.27 | -0.20% | 149,988 |
| Oct 27, 2025 | 20.30 | 20.31 | 20.17 | 20.31 | 20.31 | 0.20% | 161,700 |
| Oct 24, 2025 | 20.23 | 20.34 | 20.23 | 20.27 | 20.27 | 0.30% | 86,300 |
| Oct 23, 2025 | 20.18 | 20.25 | 20.12 | 20.21 | 20.21 | 0.85% | 147,000 |
| Oct 22, 2025 | 20.02 | 20.06 | 19.88 | 20.04 | 20.04 | 0.05% | 283,213 |
| Oct 21, 2025 | 20.18 | 20.18 | 19.99 | 20.03 | 20.03 | -1.57% | 225,900 |
| Oct 20, 2025 | 20.27 | 20.37 | 20.27 | 20.35 | 20.35 | 1.09% | 103,800 |
| Oct 17, 2025 | 20.20 | 20.22 | 20.05 | 20.13 | 20.13 | -1.08% | 226,600 |
| Oct 16, 2025 | 20.47 | 20.56 | 20.26 | 20.35 | 20.35 | -0.54% | 191,600 |
| Oct 15, 2025 | 20.39 | 20.53 | 20.32 | 20.46 | 20.46 | 0.89% | 113,200 |
| Oct 14, 2025 | 20.04 | 20.34 | 20.04 | 20.28 | 20.28 | 2.17% | 196,100 |
| Oct 10, 2025 | 20.23 | 20.23 | 19.85 | 19.85 | 19.85 | -1.64% | 304,400 |
| Oct 9, 2025 | 20.40 | 20.40 | 20.10 | 20.18 | 20.18 | -0.79% | 298,940 |
| Oct 8, 2025 | 20.39 | 20.40 | 20.25 | 20.34 | 20.34 | 0.20% | 108,933 |
| Oct 7, 2025 | 20.41 | 20.41 | 20.23 | 20.30 | 20.30 | -0.34% | 184,200 |
| Oct 6, 2025 | 20.40 | 20.43 | 20.29 | 20.37 | 20.37 | 0.54% | 136,536 |
| Oct 3, 2025 | 20.24 | 20.27 | 20.20 | 20.26 | 20.26 | 0.40% | 126,031 |
| Oct 2, 2025 | 20.25 | 20.25 | 20.02 | 20.18 | 20.18 | -0.15% | 139,410 |
| Oct 1, 2025 | 20.08 | 20.24 | 20.08 | 20.21 | 20.21 | 0.40% | 130,602 |
| Sep 30, 2025 | 20.05 | 20.13 | 19.96 | 20.13 | 20.13 | 0.20% | 144,600 |
| Sep 29, 2025 | 20.19 | 20.19 | 20.05 | 20.09 | 20.09 | -0.69% | 204,400 |
| Sep 26, 2025 | 20.14 | 20.26 | 20.12 | 20.23 | 20.06 | 0.75% | 128,517 |
| Sep 25, 2025 | 20.00 | 20.09 | 19.94 | 20.08 | 19.90 | 0.30% | 156,000 |
| Sep 24, 2025 | 20.13 | 20.16 | 20.02 | 20.02 | 19.85 | -0.15% | 123,600 |
| Sep 23, 2025 | 20.03 | 20.15 | 20.03 | 20.05 | 19.87 | 0.30% | 189,300 |
| Sep 22, 2025 | 19.94 | 20.00 | 19.87 | 19.99 | 19.82 | 0.71% | 179,303 |
| Sep 19, 2025 | 19.71 | 19.86 | 19.71 | 19.85 | 19.68 | 1.12% | 193,800 |
| Sep 18, 2025 | 19.58 | 19.65 | 19.54 | 19.63 | 19.46 | 0.41% | 83,700 |
| Sep 17, 2025 | 19.52 | 19.62 | 19.46 | 19.55 | 19.38 | - | 169,534 |
| Sep 16, 2025 | 19.62 | 19.62 | 19.50 | 19.55 | 19.38 | -0.15% | 83,500 |
| Sep 15, 2025 | 19.62 | 19.62 | 19.54 | 19.58 | 19.41 | -0.05% | 113,000 |
| Sep 12, 2025 | 19.65 | 19.65 | 19.57 | 19.59 | 19.42 | -0.05% | 169,800 |
| Sep 11, 2025 | 19.53 | 19.60 | 19.49 | 19.60 | 19.43 | 0.46% | 57,400 |
| Sep 10, 2025 | 19.42 | 19.51 | 19.41 | 19.51 | 19.34 | 0.88% | 102,900 |
| Sep 9, 2025 | 19.31 | 19.38 | 19.28 | 19.34 | 19.17 | 0.52% | 99,700 |
| Sep 8, 2025 | 19.22 | 19.25 | 19.16 | 19.24 | 19.08 | 0.10% | 219,504 |
| Sep 5, 2025 | 19.26 | 19.27 | 19.10 | 19.22 | 19.06 | 0.31% | 79,900 |
| Sep 4, 2025 | 19.08 | 19.16 | 19.03 | 19.16 | 18.99 | 0.47% | 91,800 |
| Sep 3, 2025 | 19.09 | 19.12 | 19.00 | 19.07 | 18.91 | 0.26% | 102,900 |
| Sep 2, 2025 | 18.91 | 19.02 | 18.81 | 19.02 | 18.86 | 0.37% | 123,921 |
| Aug 29, 2025 | 18.88 | 18.96 | 18.81 | 18.95 | 18.79 | -0.58% | 132,500 |
| Aug 28, 2025 | 19.18 | 19.18 | 18.97 | 19.06 | 18.73 | -0.16% | 188,203 |
| Aug 27, 2025 | 19.05 | 19.12 | 19.03 | 19.09 | 18.76 | 0.37% | 139,000 |
| Aug 26, 2025 | 18.95 | 19.02 | 18.91 | 19.02 | 18.69 | 0.63% | 110,700 |
| Aug 25, 2025 | 18.98 | 18.98 | 18.85 | 18.90 | 18.57 | -0.26% | 154,700 |
| Aug 22, 2025 | 18.82 | 18.99 | 18.81 | 18.95 | 18.62 | 0.96% | 103,600 |
| Aug 21, 2025 | 18.71 | 18.80 | 18.66 | 18.77 | 18.45 | 0.37% | 89,944 |
| Aug 20, 2025 | 18.62 | 18.70 | 18.55 | 18.70 | 18.38 | 0.59% | 78,424 |
| Aug 19, 2025 | 18.73 | 18.73 | 18.58 | 18.59 | 18.27 | -0.43% | 72,200 |
| Aug 18, 2025 | 18.74 | 18.74 | 18.64 | 18.67 | 18.35 | -0.37% | 81,747 |