Skip to main content
Hamilton Enhanced Multi-Sector Covered Call ETF (TSX:HDIV)
Canada flag Canada · Delayed Price · Currency is CAD
17.45
-0.24 (-1.36%)
Mar 3, 2025, 3:59 PM EST

TSX:HDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202517.7617.7817.3617.4517.45-1.30%91,860
Feb 28, 202517.4117.6817.3417.6817.680.34%118,200
Feb 27, 202517.8517.8617.6017.6217.45-0.96%129,900
Feb 26, 202517.7817.8817.6817.7917.610.34%71,503
Feb 25, 202517.7317.8017.5817.7317.560.11%101,021
Feb 24, 202517.8217.8217.6717.7117.54-0.34%189,100
Feb 21, 202518.0218.0217.7317.7717.60-1.17%121,821
Feb 20, 202517.9718.0317.9517.9817.80-0.06%56,123
Feb 19, 202517.9317.9917.8317.9917.810.45%110,700
Feb 18, 202517.8717.9317.8017.9117.740.56%66,700
Feb 14, 202517.9017.9317.8017.8117.63-0.28%52,600
Feb 13, 202517.8717.9017.8117.8617.69-0.06%40,100
Feb 12, 202517.8217.8917.8217.8717.70-0.17%40,300
Feb 11, 202517.9017.9417.8117.9017.73-0.06%92,600
Feb 10, 202517.8317.9717.8317.9117.741.07%85,444
Feb 7, 202517.8617.8617.7117.7217.55-0.78%60,600
Feb 6, 202517.9717.9717.7717.8617.690.11%76,200
Feb 5, 202517.7117.8517.6717.8417.670.73%154,600
Feb 4, 202517.7517.7717.6517.7117.54-0.28%96,400
Feb 3, 202517.4117.8417.4017.7617.76-0.95%289,800
Jan 31, 202518.1118.1117.8817.9317.93-1.43%94,500
Jan 30, 202518.0718.2518.0718.1918.021.17%136,907
Jan 29, 202518.0118.0617.8917.9817.810.06%68,300
Jan 28, 202518.0218.0217.8617.9717.800.11%71,200
Jan 27, 202517.9017.9617.8617.9517.78-0.55%105,829
Jan 24, 202518.1018.1018.0118.0517.88-0.06%39,316
Jan 23, 202518.0318.0617.9818.0617.890.22%57,402
Jan 22, 202518.0318.0617.9918.0217.850.17%74,843
Jan 21, 202517.9818.0217.9517.9917.820.06%128,000
Jan 20, 202517.9517.9817.9017.9817.810.17%61,720
Jan 17, 202517.8417.9717.8417.9517.781.07%106,500
Jan 16, 202517.7217.7717.6817.7617.590.51%55,819
Jan 15, 202517.6417.6817.5817.6717.501.32%53,145
Jan 14, 202517.4117.4417.3217.4417.280.23%67,329
Jan 13, 202517.3717.4517.3417.4017.23-0.57%86,433
Jan 10, 202517.6917.6917.4417.5017.34-1.07%127,102
Jan 9, 202517.6317.6917.6317.6917.520.06%43,800
Jan 8, 202517.6217.6817.5417.6817.510.45%61,100
Jan 7, 202517.7017.7217.5417.6017.430.11%77,200
Jan 6, 202517.7617.7617.5417.5817.41-0.57%130,714
Jan 3, 202517.5717.7017.5617.6817.511.14%102,222
Jan 2, 202517.5717.6117.4017.4817.320.63%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