Skip to main content
Hamilton Enhanced Multi-Sector Covered Call ETF (TSX:HDIV)
Canada flag Canada · Delayed Price · Currency is CAD
16.22
+0.04 (0.25%)
Apr 17, 2025, 3:59 PM EDT

TSX:HDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202516.1816.3316.1616.2216.220.25%90,603
Apr 16, 202516.2716.3316.0116.1816.18-0.49%116,700
Apr 15, 202516.2016.3216.2016.2616.260.93%142,900
Apr 14, 202516.2016.2015.9816.1116.111.32%118,202
Apr 11, 202515.5615.9515.5515.9015.902.12%92,600
Apr 10, 202515.9415.9415.2315.5715.57-3.83%103,633
Apr 9, 202515.0216.2214.9116.1916.197.29%287,348
Apr 8, 202515.8315.8314.9215.0915.09-2.08%228,216
Apr 7, 202514.5815.9114.5815.4115.41-1.60%498,045
Apr 4, 202516.3216.5015.5715.6615.66-6.17%433,700
Apr 3, 202516.9416.9516.6516.6916.69-4.63%323,416
Apr 2, 202517.2617.5017.2617.5017.500.86%62,000
Apr 1, 202517.2517.3817.1717.3517.350.06%67,100
Mar 31, 202517.0217.3516.9917.3417.340.17%128,300
Mar 28, 202517.5817.5817.2917.3117.14-1.48%119,423
Mar 27, 202517.5017.6417.5017.5717.400.11%60,325
Mar 26, 202517.7117.7117.5017.5517.38-0.68%71,334
Mar 25, 202517.6517.7317.6517.6717.490.34%90,023
Mar 24, 202517.4917.6317.4917.6117.441.27%78,014
Mar 21, 202517.3917.3917.2617.3917.22-0.34%61,600
Mar 20, 202517.4217.5217.3817.4517.28-68,014
Mar 19, 202517.3117.5017.2917.4517.271.28%59,926
Mar 18, 202517.2817.2917.1717.2317.06-0.35%35,600
Mar 17, 202517.1417.3317.1317.2917.120.93%79,100
Mar 14, 202516.8817.1316.8817.1316.961.78%47,244
Mar 13, 202516.9416.9516.7816.8316.66-0.71%70,142
Mar 12, 202516.9717.0216.8016.9516.780.71%91,744
Mar 11, 202516.9417.0016.7916.8316.66-0.65%138,649
Mar 10, 202517.1117.1816.8416.9416.77-1.51%159,000
Mar 7, 202517.0317.2716.9917.2017.031.24%66,200
Mar 6, 202517.1917.1916.9216.9916.82-1.62%156,831
Mar 5, 202517.1517.2817.0617.2717.100.52%102,500
Mar 4, 202517.2917.3917.0017.1817.01-1.55%223,000
Mar 3, 202517.7617.7817.3617.4517.28-1.30%91,900
Feb 28, 202517.4117.6817.3417.6817.510.34%118,200
Feb 27, 202517.8517.8617.6017.6217.27-0.96%129,900
Feb 26, 202517.7817.8817.6817.7917.440.34%71,503
Feb 25, 202517.7317.8017.5817.7317.380.11%101,021
Feb 24, 202517.8217.8217.6717.7117.36-0.34%189,100
Feb 21, 202518.0218.0217.7317.7717.42-1.17%121,821
Feb 20, 202517.9718.0317.9517.9817.62-0.06%56,123
Feb 19, 202517.9317.9917.8317.9917.640.45%110,700
Feb 18, 202517.8717.9317.8017.9117.560.56%66,700
Feb 14, 202517.9017.9317.8017.8117.46-0.28%52,600
Feb 13, 202517.8717.9017.8117.8617.51-0.06%40,100
Feb 12, 202517.8217.8917.8217.8717.52-0.17%40,300
Feb 11, 202517.9017.9417.8117.9017.55-0.06%92,600
Feb 10, 202517.8317.9717.8317.9117.561.07%85,444
Feb 7, 202517.8617.8617.7117.7217.37-0.78%60,600
Feb 6, 202517.9717.9717.7717.8617.510.11%76,200