Hamilton Enhanced Canadian Covered Call ETF (TSX:HDIV)
Canada · Delayed Price · Currency is CAD 23.30
+0.25 (1.08%)
Oct 9, 2026, 3:59 PM EST
TSX:HDIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 23.14 | 23.32 | 23.14 | 23.30 | 23.30 | 1.08% | 159,185 |
| Oct 8, 2026 | 22.90 | 23.09 | 22.90 | 23.05 | 23.05 | 0.35% | 148,211 |
| Oct 7, 2026 | 23.24 | 23.24 | 22.95 | 22.97 | 22.97 | -1.59% | 263,597 |
| Oct 6, 2026 | 23.38 | 23.43 | 23.29 | 23.34 | 23.34 | 0.17% | 198,581 |
| Oct 5, 2026 | 23.36 | 23.37 | 23.13 | 23.30 | 23.30 | -0.13% | 118,611 |
| Oct 2, 2026 | 23.20 | 23.34 | 23.14 | 23.33 | 23.33 | 1.04% | 125,337 |
| Oct 1, 2026 | 23.14 | 23.14 | 22.83 | 23.09 | 23.09 | - | 192,307 |
| Sep 30, 2026 | 23.24 | 23.26 | 23.09 | 23.09 | 23.09 | -0.69% | 171,938 |
| Sep 29, 2026 | 23.33 | 23.33 | 23.12 | 23.25 | 23.25 | -0.06% | 277,684 |
| Sep 28, 2026 | 23.64 | 23.65 | 23.45 | 23.46 | 23.27 | -1.43% | 671,854 |
| Sep 25, 2026 | 23.95 | 23.95 | 23.64 | 23.80 | 23.60 | 0.46% | 274,650 |
| Sep 24, 2026 | 23.70 | 23.72 | 23.58 | 23.69 | 23.49 | - | 225,322 |
| Sep 23, 2026 | 24.00 | 24.00 | 23.69 | 23.69 | 23.49 | -1.46% | 322,657 |
| Sep 22, 2026 | 24.09 | 24.09 | 23.98 | 24.04 | 23.84 | - | 176,934 |
| Sep 21, 2026 | 23.96 | 24.05 | 23.88 | 24.04 | 23.84 | 0.88% | 245,431 |
| Sep 18, 2026 | 23.89 | 23.89 | 23.72 | 23.83 | 23.63 | 0.04% | 129,156 |
| Sep 17, 2026 | 23.73 | 23.86 | 23.67 | 23.82 | 23.62 | 1.36% | 181,740 |
| Sep 16, 2026 | 23.65 | 23.66 | 23.30 | 23.50 | 23.30 | -0.38% | 281,679 |
| Sep 15, 2026 | 23.58 | 23.62 | 23.43 | 23.59 | 23.39 | 0.13% | 159,779 |
| Sep 14, 2026 | 23.64 | 23.68 | 23.54 | 23.56 | 23.36 | -0.63% | 171,523 |
| Sep 11, 2026 | 23.74 | 23.79 | 23.60 | 23.71 | 23.51 | 0.68% | 108,332 |
| Sep 10, 2026 | 23.64 | 23.64 | 23.48 | 23.55 | 23.35 | -0.76% | 154,301 |
| Sep 9, 2026 | 23.80 | 23.81 | 23.71 | 23.73 | 23.53 | -0.38% | 158,306 |
| Sep 8, 2026 | 23.98 | 23.98 | 23.78 | 23.82 | 23.62 | -0.75% | 232,272 |
| Sep 4, 2026 | 24.04 | 24.05 | 23.94 | 24.00 | 23.80 | -0.29% | 118,430 |
| Sep 3, 2026 | 23.88 | 24.08 | 23.85 | 24.07 | 23.87 | 1.22% | 183,325 |
| Sep 2, 2026 | 23.62 | 23.78 | 23.59 | 23.78 | 23.58 | 1.19% | 97,348 |
| Sep 1, 2026 | 23.59 | 23.63 | 23.41 | 23.50 | 23.30 | -2.04% | 257,413 |
| Aug 31, 2026 | 23.81 | 23.99 | 23.60 | 23.99 | 23.79 | 0.60% | 237,038 |
| Aug 28, 2026 | 24.14 | 24.14 | 23.88 | 24.04 | 23.65 | - | 410,225 |
| Aug 27, 2026 | 24.19 | 24.19 | 23.90 | 24.04 | 23.65 | -0.29% | 196,132 |
| Aug 26, 2026 | 24.08 | 24.18 | 24.02 | 24.11 | 23.72 | 0.04% | 166,224 |
| Aug 25, 2026 | 23.94 | 24.12 | 23.83 | 24.10 | 23.71 | 0.71% | 171,322 |
| Aug 24, 2026 | 23.90 | 23.93 | 23.77 | 23.93 | 23.54 | 0.10% | 220,527 |
| Aug 21, 2026 | 23.91 | 23.99 | 23.85 | 23.91 | 23.51 | 0.65% | 166,597 |
| Aug 20, 2026 | 23.87 | 23.90 | 23.68 | 23.75 | 23.36 | -0.42% | 174,951 |
| Aug 19, 2026 | 24.09 | 24.10 | 23.81 | 23.85 | 23.46 | -0.54% | 181,177 |
| Aug 18, 2026 | 24.12 | 24.12 | 23.90 | 23.98 | 23.59 | -0.77% | 173,754 |
| Aug 17, 2026 | 24.14 | 24.23 | 24.11 | 24.17 | 23.77 | 0.15% | 172,438 |
| Aug 14, 2026 | 24.20 | 24.20 | 24.04 | 24.13 | 23.74 | 0.04% | 125,656 |
| Aug 13, 2026 | 24.05 | 24.12 | 23.99 | 24.12 | 23.73 | 0.29% | 112,733 |
| Aug 12, 2026 | 23.95 | 24.07 | 23.92 | 24.05 | 23.66 | 0.84% | 218,581 |
| Aug 11, 2026 | 23.86 | 23.95 | 23.84 | 23.85 | 23.46 | 0.13% | 121,993 |
| Aug 10, 2026 | 23.69 | 23.87 | 23.68 | 23.82 | 23.43 | 0.55% | 215,338 |
| Aug 7, 2026 | 23.74 | 23.74 | 23.60 | 23.69 | 23.30 | 0.42% | 145,446 |
| Aug 6, 2026 | 23.56 | 23.70 | 23.55 | 23.59 | 23.21 | - | 148,044 |
| Aug 5, 2026 | 23.83 | 23.83 | 23.59 | 23.59 | 23.21 | -0.30% | 246,744 |
| Aug 4, 2026 | 23.34 | 23.69 | 23.34 | 23.66 | 23.27 | 2.07% | 455,092 |
| Jul 31, 2026 | 23.34 | 23.34 | 23.03 | 23.18 | 22.80 | -0.16% | 135,084 |
| Jul 30, 2026 | 23.32 | 23.42 | 23.16 | 23.41 | 22.84 | 1.61% | 181,890 |