Skip to main content
logo
Hamilton Enhanced Canadian Covered Call ETF (TSX:HDIV)
Canada flag Canada · Delayed Price · Currency is CAD
23.59
+0.35 (1.51%)
Jul 21, 2026, 3:56 PM EST

TSX:HDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202623.3723.5923.3523.5923.591.51%136,386
Jul 20, 202623.4423.5723.2323.2423.24-0.85%185,265
Jul 17, 202623.3923.5423.2323.4423.44-0.51%177,203
Jul 16, 202623.6523.6623.4723.5623.56-0.59%207,390
Jul 15, 202623.7323.7323.5023.7023.700.25%196,804
Jul 14, 202623.6323.6823.5823.6423.640.34%149,080
Jul 13, 202623.6023.6123.4623.5623.56-0.15%194,867
Jul 10, 202623.5923.6023.4323.6023.600.32%203,525
Jul 9, 202623.4423.5423.3923.5223.521.03%128,567
Jul 8, 202623.4123.4123.1223.2823.28-0.98%307,476
Jul 7, 202623.5623.5623.3423.5123.51-0.04%138,228
Jul 6, 202623.4623.5923.4523.5223.52-0.04%230,857
Jul 3, 202623.5123.5623.4523.5323.530.81%154,842
Jul 2, 202623.4623.4923.1023.3423.34-0.34%292,572
Jun 30, 202623.4423.5323.3523.4223.420.22%258,044
Jun 29, 202623.5723.5923.3723.5623.370.51%444,900
Jun 26, 202623.4023.5923.3323.4423.25-0.06%227,536
Jun 25, 202623.4823.5523.3223.4623.260.71%184,324
Jun 24, 202623.4623.4623.1723.2923.10-1.52%377,315
Jun 23, 202623.4223.6523.2523.6523.46-0.42%287,417
Jun 22, 202623.6823.7523.5823.7523.56-266,423
Jun 19, 202623.7223.8023.6323.7523.560.21%168,187
Jun 18, 202623.8023.8323.5823.7023.510.51%156,638
Jun 17, 202623.6423.8723.5523.5823.39-0.46%235,297
Jun 16, 202623.7523.7523.6223.6923.500.21%236,941
Jun 15, 202623.4923.6923.4823.6423.451.37%352,845
Jun 12, 202623.1723.3923.1523.3223.131.08%213,135
Jun 11, 202622.9123.1522.8423.0722.881.63%169,351
Jun 10, 202622.7322.9222.6522.7022.52-0.66%153,383
Jun 9, 202623.0423.0922.5222.8522.66-0.44%309,228
Jun 8, 202622.9723.0722.8922.9522.760.66%234,833
Jun 5, 202623.2923.3222.7922.8022.61-2.36%439,400
Jun 4, 202623.1823.4223.1323.3523.160.86%186,569
Jun 3, 202623.1723.2823.1523.1522.96-0.26%177,108
Jun 2, 202622.9223.2322.9023.2123.020.87%248,860
Jun 1, 202623.0223.0422.9023.0122.82-0.82%198,212
May 29, 202623.1123.2022.9423.2023.010.74%156,517
May 28, 202623.2823.2823.0823.2222.84-0.17%315,871
May 27, 202623.3823.3823.2123.2622.88-0.64%303,494
May 26, 202623.5523.6423.3423.4123.03-0.34%303,630
May 25, 202623.4023.5123.3623.4923.110.51%200,937
May 22, 202623.2523.3723.1723.3722.990.91%206,137
May 21, 202623.0223.2322.9723.1622.780.56%275,900
May 20, 202622.7823.0522.7823.0322.661.50%149,237
May 19, 202622.7722.8322.5822.6922.320.09%218,842
May 15, 202622.8322.8322.6122.6722.30-1.39%214,570
May 14, 202622.9123.0522.8522.9922.620.61%175,734
May 13, 202622.9922.9922.8122.8522.48-0.48%135,731
May 12, 202622.9022.9622.7122.9622.590.17%210,723
May 11, 202622.7522.9422.7322.9222.551.01%215,535