Skip to main content
Hamilton Enhanced Multi-Sector Covered Call ETF (TSX: HDIV)
Canada flag Canada · Delayed Price · Currency is CAD
17.66
+0.08 (0.46%)
Dec 24, 2024, 12:55 PM EST

HDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202417.6517.6717.5417.6617.660.46%47,051
Dec 23, 202417.4717.5817.3717.5817.580.86%72,900
Dec 20, 202417.1917.5317.0917.4317.430.93%148,400
Dec 19, 202417.4417.4717.2717.2717.27-0.80%108,311
Dec 18, 202417.8417.8417.3817.4117.41-2.41%125,619
Dec 17, 202417.8117.8617.7717.8417.84-0.22%70,321
Dec 16, 202417.9817.9817.8717.8817.88-0.56%76,600
Dec 13, 202418.0518.0517.9117.9817.98-0.17%60,303
Dec 12, 202418.2118.2117.9918.0118.01-1.15%127,939
Dec 11, 202418.1918.2318.1418.2218.220.77%82,037
Dec 10, 202418.2118.2118.0818.0818.08-0.44%57,939
Dec 9, 202418.2018.2618.1518.1618.16-0.06%101,206
Dec 6, 202418.1818.2018.1318.1718.170.22%106,934
Dec 5, 202418.1418.1718.0818.1318.130.06%86,800
Dec 4, 202418.2118.2218.0918.1218.12-0.33%122,400
Dec 3, 202418.2418.2418.1118.1818.180.22%113,200
Dec 2, 202418.1318.1518.0618.1418.140.17%129,100
Nov 29, 202418.1618.1618.0418.1118.11-1.04%111,604
Nov 28, 202418.2418.3018.1818.3018.130.66%155,700
Nov 27, 202418.2118.2418.1418.1818.01-0.05%153,413
Nov 26, 202418.2218.2218.0818.1918.020.55%124,240
Nov 25, 202418.2218.2218.0818.0917.92-0.60%161,044
Nov 22, 202418.2018.2218.1418.2018.030.33%127,422
Nov 21, 202418.0418.1617.9518.1417.970.95%136,100
Nov 20, 202417.9717.9817.8817.9717.80-72,204
Nov 19, 202417.8717.9717.7817.9717.800.11%41,200
Nov 18, 202417.8417.9917.8417.9517.780.96%86,200
Nov 15, 202417.9317.9317.7317.7817.61-1.00%150,541
Nov 14, 202417.9017.9817.8817.9617.790.67%77,306
Nov 13, 202417.9317.9317.7817.8417.670.17%145,643
Nov 12, 202417.9417.9417.7217.8117.64-0.67%165,300
Nov 11, 202418.0318.0317.8917.9317.77-0.39%89,000
Nov 8, 202417.9418.0017.8918.0017.830.33%68,000
Nov 7, 202417.8717.9617.8217.9417.770.62%78,800
Nov 6, 202417.7617.8417.6017.8317.661.77%164,931
Nov 5, 202417.4817.5317.4317.5217.360.63%68,000
Nov 4, 202417.3717.5017.3317.4117.25-0.29%62,800
Nov 1, 202417.4217.5317.4217.4617.300.46%96,027
Oct 31, 202417.7117.7117.3417.3817.22-2.58%196,319
Oct 30, 202417.9317.9317.8317.8417.50-0.50%267,100
Oct 29, 202417.9517.9517.8517.9317.76-0.06%150,835
Oct 28, 202417.8917.9717.8517.9417.770.28%194,100
Oct 25, 202417.9117.9817.8617.8917.72-0.17%87,415
Oct 24, 202417.9017.9417.7817.9217.750.11%87,923
Oct 23, 202418.0318.0317.7717.9017.73-0.67%86,909
Oct 22, 202418.0018.0317.9218.0217.850.06%65,600
Oct 21, 202418.1118.1417.9818.0117.84-0.39%97,100
Oct 18, 202417.9518.0817.9218.0817.910.84%53,900
Oct 17, 202417.9017.9317.8517.9317.760.84%90,000
Oct 16, 202417.7817.8217.7417.7817.610.34%45,200
Oct 15, 202417.7617.7817.6817.7217.55-0.06%106,900
Oct 11, 202417.6517.7617.6217.7317.560.68%45,300
Oct 10, 202417.5517.6217.4817.6117.440.46%95,300
Oct 9, 202417.4217.5317.3517.5317.360.69%74,000
Oct 8, 202417.4617.4617.3317.4117.24-0.06%87,300
Oct 7, 202417.5017.5017.3617.4217.25-0.51%128,049
Oct 4, 202417.5217.5417.4517.5117.340.81%122,004
Oct 3, 202417.3517.3717.2617.3717.20-35,700
Oct 2, 202417.3817.4117.3117.3717.200.06%58,923
Oct 1, 202417.3317.3817.2317.3617.190.23%44,500
Sep 30, 202417.3617.4017.1817.3217.32-0.40%95,100
Sep 27, 202417.5017.5017.3517.3917.39-0.80%83,423
Sep 26, 202417.5517.5717.5017.5317.360.34%116,734
Sep 25, 202417.4917.4917.4317.4717.30-0.06%78,300
Sep 24, 202417.5217.5317.4717.4817.31-0.17%89,400
Sep 23, 202417.5217.5717.4417.5117.340.06%105,600
Sep 20, 202417.4517.5017.3917.5017.320.11%82,500
Sep 19, 202417.4817.5017.4117.4817.311.22%51,700
Sep 18, 202417.3317.4317.2517.2717.10-0.46%63,506
Sep 17, 202417.3817.4217.3017.3517.180.06%74,007
Sep 16, 202417.2917.3617.2417.3417.170.41%50,723
Sep 13, 202417.2017.2817.2017.2717.100.82%90,508
Sep 12, 202416.9517.1316.9217.1316.961.54%87,849
Sep 11, 202416.7516.8716.5216.8716.710.84%66,400
Sep 10, 202416.7116.7416.5516.7316.570.24%146,102
Sep 9, 202416.6316.7116.6216.6916.531.27%45,100
Sep 6, 202416.7716.7716.4416.4816.32-1.20%82,128
Sep 5, 202416.7016.8316.6816.6816.52-0.18%43,419
Sep 4, 202416.6916.7916.6616.7116.55-0.12%117,900
Sep 3, 202416.9316.9416.6716.7316.57-1.53%146,941
Aug 30, 202417.0517.0516.8116.9916.82-0.12%70,634
Aug 29, 202417.0217.1116.9917.0116.670.53%78,803
Aug 28, 202417.0017.0016.8416.9216.59-0.41%111,801
Aug 27, 202417.0317.0316.9516.9916.66-0.41%70,700
Aug 26, 202417.1117.1317.0317.0616.72-0.12%89,000
Aug 23, 202417.0017.0916.9817.0816.740.89%92,900
Aug 22, 202417.0517.0516.9016.9316.59-0.59%92,423
Aug 21, 202417.0317.0516.9717.0316.690.18%53,537
Aug 20, 202417.0617.1116.9717.0016.66-0.35%90,237
Aug 19, 202416.9817.0816.9417.0616.720.71%50,000
Aug 16, 202416.8516.9616.8316.9416.610.47%58,600
Aug 15, 202416.7516.9116.7516.8616.531.32%139,038
Aug 14, 202416.5916.6516.5116.6416.310.48%95,600
Aug 13, 202416.4016.5616.4016.5616.231.28%42,700
Aug 12, 202416.3616.3716.2516.3516.030.31%99,139
Aug 9, 202416.2816.3116.1316.3015.980.68%53,938
Aug 8, 202415.9216.2415.9216.1915.872.40%53,635
Aug 7, 202416.3316.3315.7815.8115.50-1.68%103,033
Aug 6, 202416.0816.1915.8116.0815.76-2.07%211,234
Aug 2, 202416.5216.6016.2516.4216.10-2.55%184,000