Hamilton Enhanced Canadian Covered Call ETF (TSX:HDIV)
Canada · Delayed Price · Currency is CAD 20.22
-0.07 (-0.35%)
Nov 18, 2025, 3:59 PM EST
TSX:HDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 20.14 | 20.29 | 20.07 | 20.22 | 20.22 | -0.34% | 145,565 |
| Nov 17, 2025 | 20.44 | 20.46 | 20.17 | 20.29 | 20.29 | -0.69% | 171,464 |
| Nov 14, 2025 | 20.16 | 20.48 | 20.11 | 20.43 | 20.43 | 0.10% | 144,473 |
| Nov 13, 2025 | 20.71 | 20.72 | 20.34 | 20.41 | 20.41 | -1.31% | 111,918 |
| Nov 12, 2025 | 20.50 | 20.68 | 20.49 | 20.68 | 20.68 | 1.12% | 155,209 |
| Nov 11, 2025 | 20.41 | 20.48 | 20.34 | 20.45 | 20.45 | 0.34% | 85,317 |
| Nov 10, 2025 | 20.25 | 20.39 | 20.23 | 20.38 | 20.38 | 1.70% | 230,358 |
| Nov 7, 2025 | 19.93 | 20.04 | 19.78 | 20.04 | 20.04 | 0.25% | 196,541 |
| Nov 6, 2025 | 20.11 | 20.15 | 19.94 | 19.99 | 19.99 | -0.35% | 75,631 |
| Nov 5, 2025 | 19.91 | 20.14 | 19.91 | 20.06 | 20.06 | 0.96% | 111,374 |
| Nov 4, 2025 | 19.94 | 19.97 | 19.79 | 19.87 | 19.87 | -1.39% | 169,849 |
| Nov 3, 2025 | 20.13 | 20.20 | 19.97 | 20.15 | 20.15 | 0.45% | 105,844 |
| Oct 31, 2025 | 20.16 | 20.17 | 19.98 | 20.06 | 20.06 | -0.50% | 189,897 |
| Oct 30, 2025 | 20.16 | 20.26 | 20.10 | 20.16 | 19.98 | -0.05% | 168,558 |
| Oct 29, 2025 | 20.40 | 20.40 | 20.05 | 20.17 | 19.99 | -0.49% | 214,992 |
| Oct 28, 2025 | 20.29 | 20.31 | 20.24 | 20.27 | 20.09 | -0.20% | 149,988 |
| Oct 27, 2025 | 20.30 | 20.31 | 20.17 | 20.31 | 20.13 | 0.17% | 161,683 |
| Oct 24, 2025 | 20.23 | 20.34 | 20.23 | 20.28 | 20.09 | 0.32% | 86,250 |
| Oct 23, 2025 | 20.18 | 20.25 | 20.12 | 20.21 | 20.03 | 0.85% | 146,984 |
| Oct 22, 2025 | 20.02 | 20.06 | 19.88 | 20.04 | 19.86 | 0.05% | 283,213 |
| Oct 21, 2025 | 20.18 | 20.18 | 19.99 | 20.03 | 19.85 | -1.55% | 225,882 |
| Oct 20, 2025 | 20.27 | 20.37 | 20.27 | 20.35 | 20.16 | 1.09% | 103,799 |
| Oct 17, 2025 | 20.20 | 20.22 | 20.05 | 20.13 | 19.95 | -1.11% | 226,575 |
| Oct 16, 2025 | 20.47 | 20.56 | 20.26 | 20.35 | 20.17 | -0.54% | 191,559 |
| Oct 15, 2025 | 20.39 | 20.53 | 20.32 | 20.46 | 20.28 | 0.89% | 113,198 |
| Oct 14, 2025 | 20.04 | 20.34 | 20.04 | 20.28 | 20.10 | 2.17% | 196,058 |
| Oct 10, 2025 | 20.23 | 20.23 | 19.85 | 19.85 | 19.67 | -1.61% | 304,352 |
| Oct 9, 2025 | 20.40 | 20.40 | 20.10 | 20.18 | 19.99 | -0.81% | 298,940 |
| Oct 8, 2025 | 20.39 | 20.40 | 20.25 | 20.34 | 20.16 | 0.20% | 108,933 |
| Oct 7, 2025 | 20.41 | 20.41 | 20.23 | 20.30 | 20.12 | -0.34% | 184,188 |
| Oct 6, 2025 | 20.40 | 20.43 | 20.29 | 20.37 | 20.19 | 0.54% | 136,536 |
| Oct 3, 2025 | 20.24 | 20.27 | 20.20 | 20.26 | 20.08 | 0.42% | 126,031 |
| Oct 2, 2025 | 20.25 | 20.25 | 20.02 | 20.18 | 19.99 | -0.17% | 139,410 |
| Oct 1, 2025 | 20.08 | 20.24 | 20.08 | 20.21 | 20.03 | 0.40% | 130,602 |
| Sep 30, 2025 | 20.05 | 20.13 | 19.96 | 20.13 | 19.95 | 0.22% | 144,594 |
| Sep 29, 2025 | 20.19 | 20.19 | 20.05 | 20.09 | 19.91 | -0.72% | 204,354 |
| Sep 26, 2025 | 20.14 | 20.26 | 20.12 | 20.23 | 19.88 | 0.77% | 128,517 |
| Sep 25, 2025 | 20.00 | 20.09 | 19.94 | 20.08 | 19.73 | 0.27% | 155,997 |
| Sep 24, 2025 | 20.13 | 20.16 | 20.02 | 20.02 | 19.67 | -0.12% | 123,557 |
| Sep 23, 2025 | 20.03 | 20.15 | 20.03 | 20.05 | 19.70 | 0.28% | 189,284 |
| Sep 22, 2025 | 19.94 | 20.00 | 19.87 | 19.99 | 19.64 | 0.71% | 179,303 |
| Sep 19, 2025 | 19.71 | 19.86 | 19.71 | 19.85 | 19.50 | 1.15% | 193,794 |
| Sep 18, 2025 | 19.58 | 19.65 | 19.54 | 19.63 | 19.28 | 0.41% | 83,691 |
| Sep 17, 2025 | 19.52 | 19.62 | 19.46 | 19.55 | 19.20 | - | 169,534 |
| Sep 16, 2025 | 19.62 | 19.62 | 19.50 | 19.55 | 19.20 | -0.18% | 83,481 |
| Sep 15, 2025 | 19.62 | 19.62 | 19.54 | 19.58 | 19.24 | -0.03% | 112,965 |
| Sep 12, 2025 | 19.65 | 19.65 | 19.57 | 19.59 | 19.24 | -0.05% | 169,762 |
| Sep 11, 2025 | 19.53 | 19.60 | 19.49 | 19.60 | 19.25 | 0.46% | 57,375 |
| Sep 10, 2025 | 19.42 | 19.51 | 19.41 | 19.51 | 19.17 | 0.85% | 102,885 |
| Sep 9, 2025 | 19.31 | 19.38 | 19.28 | 19.34 | 19.00 | 0.52% | 99,691 |