Skip to main content
Hamilton Enhanced Multi-Sector Covered Call ETF (TSX: HDIV)
Canada flag Canada · Delayed Price · Currency is CAD
17.98
+0.01 (0.06%)
Jan 29, 2025, 3:59 PM EST

HDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202518.0118.0617.8917.9817.980.06%68,281
Jan 28, 202518.0218.0217.8617.9717.970.11%71,200
Jan 27, 202517.9017.9617.8617.9517.95-0.55%105,829
Jan 24, 202518.1018.1018.0118.0518.05-0.06%39,316
Jan 23, 202518.0318.0617.9818.0618.060.22%57,402
Jan 22, 202518.0318.0617.9918.0218.020.17%74,843
Jan 21, 202517.9818.0217.9517.9917.990.06%128,000
Jan 20, 202517.9517.9817.9017.9817.980.17%61,720
Jan 17, 202517.8417.9717.8417.9517.951.07%106,500
Jan 16, 202517.7217.7717.6817.7617.760.51%55,819
Jan 15, 202517.6417.6817.5817.6717.671.32%53,145
Jan 14, 202517.4117.4417.3217.4417.440.23%67,329
Jan 13, 202517.3717.4517.3417.4017.40-0.57%86,433
Jan 10, 202517.6917.6917.4417.5017.50-1.07%127,102
Jan 9, 202517.6317.6917.6317.6917.690.06%43,800
Jan 8, 202517.6217.6817.5417.6817.680.45%61,100
Jan 7, 202517.7017.7217.5417.6017.600.11%77,200
Jan 6, 202517.7617.7617.5417.5817.58-0.57%130,714
Jan 3, 202517.5717.7017.5617.6817.681.14%102,222
Jan 2, 202517.5717.6117.4017.4817.480.63%111,324
Dec 31, 202417.4417.4917.3617.3717.37-0.63%77,800
Dec 30, 202417.6117.6117.3917.4817.31-0.91%108,500
Dec 27, 202417.6917.7017.5717.6417.47-0.11%101,900
Dec 24, 202417.6517.6717.5417.6617.490.46%47,100
Dec 23, 202417.4717.5817.3717.5817.410.86%72,900
Dec 20, 202417.1917.5317.0917.4317.250.93%148,400
Dec 19, 202417.4417.4717.2717.2717.10-0.80%108,311
Dec 18, 202417.8417.8417.3817.4117.24-2.41%125,619
Dec 17, 202417.8117.8617.7717.8417.67-0.22%70,321
Dec 16, 202417.9817.9817.8717.8817.71-0.56%76,600
Dec 13, 202418.0518.0517.9117.9817.80-0.17%60,303
Dec 12, 202418.2118.2117.9918.0117.83-1.15%127,939
Dec 11, 202418.1918.2318.1418.2218.040.77%82,037
Dec 10, 202418.2118.2118.0818.0817.90-0.44%57,939
Dec 9, 202418.2018.2618.1518.1617.98-0.06%101,206
Dec 6, 202418.1818.2018.1318.1717.990.22%106,934
Dec 5, 202418.1418.1718.0818.1317.950.06%86,800
Dec 4, 202418.2118.2218.0918.1217.94-0.33%122,400
Dec 3, 202418.2418.2418.1118.1818.000.22%113,200
Dec 2, 202418.1318.1518.0618.1417.960.17%129,100
Nov 29, 202418.1618.1618.0418.1117.93-1.04%111,604
Nov 28, 202418.2418.3018.1818.3017.950.66%155,700
Nov 27, 202418.2118.2418.1418.1817.83-0.05%153,413
Nov 26, 202418.2218.2218.0818.1917.840.55%124,240
Nov 25, 202418.2218.2218.0818.0917.75-0.60%161,044
Nov 22, 202418.2018.2218.1418.2017.850.33%127,422
Nov 21, 202418.0418.1617.9518.1417.790.95%136,100
Nov 20, 202417.9717.9817.8817.9717.63-72,204
Nov 19, 202417.8717.9717.7817.9717.630.11%41,200
Nov 18, 202417.8417.9917.8417.9517.610.96%86,200
Nov 15, 202417.9317.9317.7317.7817.44-1.00%150,541
Nov 14, 202417.9017.9817.8817.9617.620.67%77,306
Nov 13, 202417.9317.9317.7817.8417.500.17%145,643
Nov 12, 202417.9417.9417.7217.8117.47-0.67%165,300
Nov 11, 202418.0318.0317.8917.9317.59-0.39%89,000
Nov 8, 202417.9418.0017.8918.0017.660.33%68,000
Nov 7, 202417.8717.9617.8217.9417.600.62%78,800
Nov 6, 202417.7617.8417.6017.8317.491.77%164,931
Nov 5, 202417.4817.5317.4317.5217.190.63%68,000
Nov 4, 202417.3717.5017.3317.4117.08-0.29%62,800
Nov 1, 202417.4217.5317.4217.4617.130.46%96,027
Oct 31, 202417.7117.7117.3417.3817.05-2.58%196,319
Oct 30, 202417.9317.9317.8317.8417.33-0.50%267,100
Oct 29, 202417.9517.9517.8517.9317.42-0.06%150,835
Oct 28, 202417.8917.9717.8517.9417.430.28%194,100
Oct 25, 202417.9117.9817.8617.8917.38-0.17%87,415
Oct 24, 202417.9017.9417.7817.9217.410.11%87,923
Oct 23, 202418.0318.0317.7717.9017.39-0.67%86,909
Oct 22, 202418.0018.0317.9218.0217.510.06%65,600
Oct 21, 202418.1118.1417.9818.0117.50-0.39%97,100
Oct 18, 202417.9518.0817.9218.0817.570.84%53,900
Oct 17, 202417.9017.9317.8517.9317.420.84%90,000
Oct 16, 202417.7817.8217.7417.7817.270.34%45,200
Oct 15, 202417.7617.7817.6817.7217.22-0.06%106,900
Oct 11, 202417.6517.7617.6217.7317.230.68%45,300
Oct 10, 202417.5517.6217.4817.6117.110.46%95,300
Oct 9, 202417.4217.5317.3517.5317.030.69%74,000
Oct 8, 202417.4617.4617.3317.4116.91-0.06%87,300
Oct 7, 202417.5017.5017.3617.4216.92-0.51%128,049
Oct 4, 202417.5217.5417.4517.5117.010.81%122,004
Oct 3, 202417.3517.3717.2617.3716.88-35,700
Oct 2, 202417.3817.4117.3117.3716.880.06%58,923
Oct 1, 202417.3317.3817.2317.3616.870.23%44,500
Sep 30, 202417.3617.4017.1817.3216.83-0.40%95,100
Sep 27, 202417.5017.5017.3517.3916.90-0.80%83,423
Sep 26, 202417.5517.5717.5017.5316.870.34%116,734
Sep 25, 202417.4917.4917.4317.4716.81-0.06%78,300
Sep 24, 202417.5217.5317.4717.4816.82-0.17%89,400
Sep 23, 202417.5217.5717.4417.5116.850.06%105,600
Sep 20, 202417.4517.5017.3917.5016.830.11%82,500
Sep 19, 202417.4817.5017.4117.4816.821.22%51,700
Sep 18, 202417.3317.4317.2517.2716.62-0.46%63,506
Sep 17, 202417.3817.4217.3017.3516.690.06%74,007
Sep 16, 202417.2917.3617.2417.3416.680.41%50,723
Sep 13, 202417.2017.2817.2017.2716.620.82%90,508
Sep 12, 202416.9517.1316.9217.1316.481.54%87,849
Sep 11, 202416.7516.8716.5216.8716.230.84%66,400
Sep 10, 202416.7116.7416.5516.7316.100.24%146,102
Sep 9, 202416.6316.7116.6216.6916.061.27%45,100
Sep 6, 202416.7716.7716.4416.4815.86-1.20%82,128