Skip to main content
logo
Hamilton Enhanced Multi-Sector Covered Call ETF (TSX:HDIV)
Canada flag Canada · Delayed Price · Currency is CAD
18.03
+0.09 (0.47%)
Jun 26, 2025, 3:56 PM EDT

TSX:HDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202517.9718.0217.9318.0218.020.45%124,305
Jun 25, 202518.0418.0417.9117.9417.94-0.44%190,800
Jun 24, 202517.9618.0217.9018.0218.020.39%80,700
Jun 23, 202517.9318.0117.9117.9517.950.34%86,611
Jun 20, 202517.9517.9617.8317.8917.89-72,000
Jun 19, 202517.8217.9317.7717.8917.890.17%91,800
Jun 18, 202517.8517.9217.8417.8617.860.22%71,200
Jun 17, 202517.8917.8917.7917.8217.82-0.11%107,542
Jun 16, 202517.8617.8917.8217.8417.840.34%65,522
Jun 13, 202517.8217.8517.7617.7817.78-0.22%80,300
Jun 12, 202517.7517.8217.6917.8217.820.51%86,300
Jun 11, 202517.7717.7817.6917.7317.730.06%50,600
Jun 10, 202517.7217.7617.6917.7217.720.28%87,830
Jun 9, 202517.6517.7117.6017.6717.670.28%103,400
Jun 6, 202517.6317.6817.5917.6217.620.57%128,800
Jun 5, 202517.7017.7017.5117.5217.52-0.40%61,437
Jun 4, 202517.7017.7017.5517.5917.59-0.51%78,929
Jun 3, 202517.6117.7017.5917.6817.680.40%106,100
Jun 2, 202517.4817.6117.4517.6117.611.09%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
May 6, 202516.7416.7616.6216.7416.57-0.12%87,200
May 5, 202516.7916.8216.6816.7616.59-0.06%69,500
May 2, 202516.7816.7916.6416.7716.600.72%97,615
May 1, 202516.6016.7316.5916.6516.490.06%71,600
Apr 30, 202516.5216.6416.3916.6416.64-1.13%91,128
Apr 29, 202516.7416.8516.7016.8316.660.36%91,600
Apr 28, 202516.6916.7716.6616.7716.600.36%67,938
Apr 25, 202516.5916.7116.5616.7116.540.42%41,514
Apr 24, 202516.4816.6516.4516.6416.471.28%52,500
Apr 23, 202516.5216.5516.3816.4316.260.92%126,511
Apr 22, 202516.2416.3616.1916.2816.111.43%88,203
Apr 21, 202516.1316.1515.8916.0515.89-1.05%113,428
Apr 17, 202516.1816.3316.1616.2216.050.25%90,603
Apr 16, 202516.2716.3316.0116.1816.01-0.49%116,700