Hamilton Canadian Bank Equal-Weight Index ETF (TSX:HEB)
Canada · Delayed Price · Currency is CAD 24.58
-0.06 (-0.24%)
Oct 7, 2025, 3:32 PM EDT
TSX:HEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 24.71 | 24.71 | 24.58 | 24.58 | 24.58 | -0.24% | 11,610 |
| Oct 6, 2025 | 24.71 | 24.71 | 24.47 | 24.64 | 24.64 | 0.04% | 17,195 |
| Oct 3, 2025 | 24.55 | 24.65 | 24.54 | 24.63 | 24.63 | 0.65% | 11,493 |
| Oct 2, 2025 | 24.34 | 24.48 | 24.34 | 24.47 | 24.47 | -0.24% | 8,045 |
| Oct 1, 2025 | 24.48 | 24.54 | 24.48 | 24.53 | 24.53 | 0.78% | 4,971 |
| Sep 30, 2025 | 24.42 | 24.42 | 24.21 | 24.34 | 24.34 | -0.08% | 6,718 |
| Sep 29, 2025 | 24.39 | 24.39 | 24.29 | 24.36 | 24.36 | -0.33% | 13,520 |
| Sep 26, 2025 | 24.37 | 24.47 | 24.37 | 24.44 | 24.37 | 0.35% | 8,710 |
| Sep 25, 2025 | 24.25 | 24.37 | 24.25 | 24.36 | 24.28 | 0.14% | 14,749 |
| Sep 24, 2025 | 24.45 | 24.45 | 24.32 | 24.32 | 24.25 | -0.33% | 20,800 |
| Sep 23, 2025 | 24.42 | 24.48 | 24.40 | 24.40 | 24.33 | 0.08% | 32,513 |
| Sep 22, 2025 | 24.30 | 24.41 | 24.29 | 24.38 | 24.31 | 0.33% | 9,937 |
| Sep 19, 2025 | 24.30 | 24.31 | 24.24 | 24.30 | 24.23 | 0.62% | 6,483 |
| Sep 18, 2025 | 24.10 | 24.24 | 24.10 | 24.15 | 24.08 | 0.02% | 8,876 |
| Sep 17, 2025 | 24.11 | 24.21 | 24.08 | 24.15 | 24.07 | 0.35% | 11,501 |
| Sep 16, 2025 | 23.93 | 24.07 | 23.86 | 24.06 | 23.99 | 0.56% | 5,026 |
| Sep 15, 2025 | 23.87 | 23.93 | 23.83 | 23.93 | 23.85 | 0.44% | 18,135 |
| Sep 12, 2025 | 23.93 | 23.93 | 23.81 | 23.82 | 23.75 | -0.38% | 8,500 |
| Sep 11, 2025 | 23.84 | 23.92 | 23.83 | 23.91 | 23.84 | 0.55% | 7,353 |
| Sep 10, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.71 | 0.42% | 138 |
| Sep 9, 2025 | 23.46 | 23.69 | 23.46 | 23.68 | 23.61 | 0.42% | 9,608 |
| Sep 8, 2025 | 23.58 | 23.58 | 23.48 | 23.58 | 23.51 | 0.04% | 9,467 |
| Sep 5, 2025 | 23.62 | 23.69 | 23.47 | 23.57 | 23.50 | 0.04% | 11,566 |
| Sep 4, 2025 | 23.45 | 23.56 | 23.44 | 23.56 | 23.49 | 0.68% | 9,401 |
| Sep 3, 2025 | 23.26 | 23.40 | 23.26 | 23.40 | 23.33 | 0.95% | 19,022 |
| Sep 2, 2025 | 23.00 | 23.18 | 22.99 | 23.18 | 23.11 | 0.30% | 20,608 |
| Aug 29, 2025 | 23.07 | 23.17 | 23.00 | 23.11 | 23.04 | 0.35% | 12,243 |
| Aug 28, 2025 | 23.01 | 23.07 | 23.00 | 23.03 | 22.89 | -0.52% | 6,657 |
| Aug 27, 2025 | 22.92 | 23.25 | 22.92 | 23.15 | 23.01 | 0.61% | 18,556 |
| Aug 26, 2025 | 22.66 | 23.01 | 22.66 | 23.01 | 22.87 | 2.45% | 12,104 |
| Aug 25, 2025 | 22.47 | 22.51 | 22.46 | 22.46 | 22.32 | -0.62% | 11,747 |
| Aug 22, 2025 | 22.52 | 22.62 | 22.52 | 22.60 | 22.46 | 0.62% | 12,954 |
| Aug 21, 2025 | 22.46 | 22.48 | 22.45 | 22.46 | 22.32 | 0.09% | 8,200 |
| Aug 20, 2025 | 22.46 | 22.46 | 22.40 | 22.44 | 22.30 | 0.13% | 8,846 |
| Aug 19, 2025 | 22.47 | 22.48 | 22.41 | 22.41 | 22.27 | - | 1,685 |
| Aug 18, 2025 | 22.41 | 22.41 | 22.37 | 22.41 | 22.27 | -0.36% | 14,306 |
| Aug 15, 2025 | 22.47 | 22.50 | 22.46 | 22.49 | 22.35 | 0.27% | 7,716 |
| Aug 14, 2025 | 22.33 | 22.43 | 22.33 | 22.43 | 22.29 | 0.49% | 14,506 |
| Aug 13, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.18 | 0.68% | 1,012 |
| Aug 12, 2025 | 22.10 | 22.17 | 22.10 | 22.17 | 22.03 | 0.54% | 3,258 |
| Aug 11, 2025 | 22.07 | 22.07 | 22.05 | 22.05 | 21.91 | 0.36% | 1,721 |
| Aug 8, 2025 | 21.93 | 22.00 | 21.93 | 21.97 | 21.83 | 0.60% | 3,258 |
| Aug 7, 2025 | 21.98 | 21.98 | 21.84 | 21.84 | 21.70 | -0.14% | 5,551 |
| Aug 6, 2025 | 21.91 | 21.93 | 21.86 | 21.87 | 21.73 | 0.18% | 6,428 |
| Aug 5, 2025 | 21.81 | 21.88 | 21.81 | 21.83 | 21.69 | 0.74% | 5,076 |
| Aug 1, 2025 | 21.62 | 21.67 | 21.61 | 21.67 | 21.54 | -0.18% | 11,875 |
| Jul 31, 2025 | 21.72 | 21.77 | 21.71 | 21.71 | 21.58 | -0.91% | 5,702 |
| Jul 30, 2025 | 22.03 | 22.05 | 21.91 | 21.91 | 21.70 | -0.05% | 4,800 |
| Jul 29, 2025 | 22.08 | 22.08 | 21.90 | 21.92 | 21.71 | -0.50% | 5,776 |
| Jul 28, 2025 | 22.21 | 22.21 | 22.01 | 22.03 | 21.82 | -0.32% | 5,259 |