Skip to main content
Hamilton Enhanced Multi-Sector Covered Call ETF (TSX:HDIV)
Canada flag Canada · Delayed Price · Currency is CAD
17.12
+0.10 (0.59%)
May 9, 2025, 3:59 PM EDT

TSX:HDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202517.1417.1417.0617.1217.120.59%157,734
May 8, 202516.8817.1016.8817.0217.021.07%93,600
May 7, 202516.7516.8516.7416.8416.840.60%61,800
May 6, 202516.7416.7616.6216.7416.74-0.12%87,200
May 5, 202516.7916.8216.6816.7616.76-0.06%69,500
May 2, 202516.7816.7916.6416.7716.770.72%97,615
May 1, 202516.6016.7316.5916.6516.650.06%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
Apr 15, 202516.2016.3216.2016.2616.090.93%142,900
Apr 14, 202516.2016.2015.9816.1115.951.32%118,202
Apr 11, 202515.5615.9515.5515.9015.732.12%92,600
Apr 10, 202515.9415.9415.2315.5715.41-3.83%103,633
Apr 9, 202515.0216.2214.9116.1916.027.29%287,348
Apr 8, 202515.8315.8314.9215.0914.94-2.08%228,216
Apr 7, 202514.5815.9114.5815.4115.25-1.60%498,045
Apr 4, 202516.3216.5015.5715.6615.50-6.17%433,700
Apr 3, 202516.9416.9516.6516.6916.52-4.63%323,416
Apr 2, 202517.2617.5017.2617.5017.320.86%62,000
Apr 1, 202517.2517.3817.1717.3517.170.06%67,100
Mar 31, 202517.0217.3516.9917.3417.160.17%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