Skip to main content
Hamilton Enhanced Multi-Sector Covered Call ETF (TSX:HDIV)
Canada flag Canada · Delayed Price · Currency is CAD
17.53
-0.07 (-0.37%)
Jun 5, 2025, 3:59 PM EDT

TSX:HDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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