Hamilton Enhanced Canadian Covered Call ETF (TSX:HDIV)
Canada · Delayed Price · Currency is CAD 22.82
-0.46 (-2.00%)
Oct 30, 2026, 3:59 PM EDT
TSX:HDIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 23.11 | 23.11 | 22.56 | 22.82 | 22.82 | -2.00% | 443,982 |
| Oct 29, 2026 | 23.50 | 23.56 | 23.35 | 23.48 | 23.29 | -0.38% | 383,862 |
| Oct 28, 2026 | 23.51 | 23.57 | 23.40 | 23.57 | 23.37 | 0.26% | 145,734 |
| Oct 27, 2026 | 23.43 | 23.51 | 23.28 | 23.51 | 23.31 | 0.69% | 110,715 |
| Oct 26, 2026 | 23.23 | 23.35 | 23.17 | 23.35 | 23.16 | 1.06% | 122,505 |
| Oct 23, 2026 | 23.18 | 23.18 | 22.92 | 23.11 | 22.91 | -0.45% | 154,704 |
| Oct 22, 2026 | 23.37 | 23.37 | 23.10 | 23.21 | 23.02 | -1.65% | 278,535 |
| Oct 21, 2026 | 23.44 | 23.60 | 23.44 | 23.60 | 23.40 | 0.98% | 191,439 |
| Oct 20, 2026 | 23.29 | 23.42 | 23.18 | 23.37 | 23.18 | 0.26% | 202,689 |
| Oct 19, 2026 | 23.42 | 23.44 | 23.25 | 23.31 | 23.12 | -0.51% | 190,191 |
| Oct 16, 2026 | 23.48 | 23.56 | 23.35 | 23.43 | 23.24 | 0.04% | 243,466 |
| Oct 15, 2026 | 23.20 | 23.43 | 23.05 | 23.42 | 23.23 | 1.06% | 146,625 |
| Oct 14, 2026 | 23.37 | 23.40 | 23.08 | 23.18 | 22.98 | -1.34% | 191,365 |
| Oct 13, 2026 | 23.37 | 23.49 | 23.31 | 23.49 | 23.29 | 0.82% | 246,961 |
| Oct 9, 2026 | 23.14 | 23.32 | 23.14 | 23.30 | 23.11 | 1.08% | 159,185 |
| Oct 8, 2026 | 22.90 | 23.09 | 22.90 | 23.05 | 22.86 | 0.35% | 148,211 |
| Oct 7, 2026 | 23.24 | 23.24 | 22.95 | 22.97 | 22.78 | -1.59% | 263,597 |
| Oct 6, 2026 | 23.38 | 23.43 | 23.29 | 23.34 | 23.15 | 0.17% | 198,581 |
| Oct 5, 2026 | 23.36 | 23.37 | 23.13 | 23.30 | 23.11 | -0.13% | 118,611 |
| Oct 2, 2026 | 23.20 | 23.34 | 23.14 | 23.33 | 23.14 | 1.04% | 125,337 |
| Oct 1, 2026 | 23.14 | 23.14 | 22.83 | 23.09 | 22.90 | - | 192,307 |
| Sep 30, 2026 | 23.24 | 23.26 | 23.09 | 23.09 | 22.90 | -0.69% | 171,938 |
| Sep 29, 2026 | 23.33 | 23.33 | 23.12 | 23.25 | 23.06 | -0.06% | 277,684 |
| Sep 28, 2026 | 23.64 | 23.65 | 23.45 | 23.46 | 23.07 | -1.43% | 671,854 |
| Sep 25, 2026 | 23.95 | 23.95 | 23.64 | 23.80 | 23.41 | 0.46% | 274,650 |
| Sep 24, 2026 | 23.70 | 23.72 | 23.58 | 23.69 | 23.30 | - | 225,322 |
| Sep 23, 2026 | 24.00 | 24.00 | 23.69 | 23.69 | 23.30 | -1.46% | 322,657 |
| Sep 22, 2026 | 24.09 | 24.09 | 23.98 | 24.04 | 23.64 | - | 176,934 |
| Sep 21, 2026 | 23.96 | 24.05 | 23.88 | 24.04 | 23.64 | 0.88% | 245,431 |
| Sep 18, 2026 | 23.89 | 23.89 | 23.72 | 23.83 | 23.44 | 0.04% | 129,156 |
| Sep 17, 2026 | 23.73 | 23.86 | 23.67 | 23.82 | 23.43 | 1.36% | 181,740 |
| Sep 16, 2026 | 23.65 | 23.66 | 23.30 | 23.50 | 23.11 | -0.38% | 281,679 |
| Sep 15, 2026 | 23.58 | 23.62 | 23.43 | 23.59 | 23.20 | 0.13% | 159,779 |
| Sep 14, 2026 | 23.64 | 23.68 | 23.54 | 23.56 | 23.17 | -0.63% | 171,523 |
| Sep 11, 2026 | 23.74 | 23.79 | 23.60 | 23.71 | 23.32 | 0.68% | 108,332 |
| Sep 10, 2026 | 23.64 | 23.64 | 23.48 | 23.55 | 23.16 | -0.76% | 154,301 |
| Sep 9, 2026 | 23.80 | 23.81 | 23.71 | 23.73 | 23.34 | -0.38% | 158,306 |
| Sep 8, 2026 | 23.98 | 23.98 | 23.78 | 23.82 | 23.43 | -0.75% | 232,272 |
| Sep 4, 2026 | 24.04 | 24.05 | 23.94 | 24.00 | 23.60 | -0.29% | 118,430 |
| Sep 3, 2026 | 23.88 | 24.08 | 23.85 | 24.07 | 23.67 | 1.22% | 183,325 |
| Sep 2, 2026 | 23.62 | 23.78 | 23.59 | 23.78 | 23.39 | 1.19% | 97,348 |
| Sep 1, 2026 | 23.59 | 23.63 | 23.41 | 23.50 | 23.11 | -2.04% | 257,413 |
| Aug 31, 2026 | 23.81 | 23.99 | 23.60 | 23.99 | 23.59 | 0.60% | 237,038 |
| Aug 28, 2026 | 24.14 | 24.14 | 23.88 | 24.04 | 23.45 | - | 410,225 |
| Aug 27, 2026 | 24.19 | 24.19 | 23.90 | 24.04 | 23.45 | -0.29% | 196,132 |
| Aug 26, 2026 | 24.08 | 24.18 | 24.02 | 24.11 | 23.52 | 0.04% | 166,224 |
| Aug 25, 2026 | 23.94 | 24.12 | 23.83 | 24.10 | 23.51 | 0.71% | 171,322 |
| Aug 24, 2026 | 23.90 | 23.93 | 23.77 | 23.93 | 23.34 | 0.10% | 220,527 |
| Aug 21, 2026 | 23.91 | 23.99 | 23.85 | 23.91 | 23.32 | 0.65% | 166,597 |
| Aug 20, 2026 | 23.87 | 23.90 | 23.68 | 23.75 | 23.17 | -0.42% | 174,951 |