Hamilton Canadian Bank Equal-Weight Index ETF (TSX:HEB)
Canada
· Delayed Price · Currency is CAD 19.51
+0.06 (0.31%)
May 9, 2025, 4:00 PM EDT
TSX:HEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 19.50 | 19.51 | 19.50 | 19.51 | - | 0.31% | 3,610 |
| May 8, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | - | 0.67% | 100 |
| May 7, 2025 | 19.36 | 19.37 | 19.31 | 19.32 | - | 0.42% | 5,200 |
| May 6, 2025 | 19.33 | 19.33 | 19.23 | 19.24 | - | -0.41% | 3,300 |
| May 5, 2025 | 19.26 | 19.39 | 19.26 | 19.32 | - | -0.10% | 2,100 |
| May 2, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | - | 0.83% | 200 |
| May 1, 2025 | 19.17 | 19.19 | 19.11 | 19.18 | - | 0.42% | 1,700 |
| Apr 30, 2025 | 18.94 | 19.10 | 18.93 | 19.10 | - | -0.05% | 300 |
| Apr 29, 2025 | 18.98 | 19.11 | 18.98 | 19.11 | - | 0.79% | 6,000 |
| Apr 28, 2025 | 18.95 | 18.96 | 18.95 | 18.96 | - | 0.85% | 400 |
| Apr 25, 2025 | 18.75 | 18.80 | 18.72 | 18.80 | - | 0.37% | 3,100 |
| Apr 24, 2025 | 18.74 | 18.74 | 18.73 | 18.73 | - | 0.43% | 600 |
| Apr 23, 2025 | 18.82 | 18.82 | 18.65 | 18.65 | - | 0.43% | 20,500 |
| Apr 22, 2025 | 18.47 | 18.57 | 18.47 | 18.57 | - | 1.81% | 14,700 |
| Apr 21, 2025 | 18.28 | 18.28 | 18.17 | 18.24 | - | -0.44% | 600 |
| Apr 17, 2025 | 18.34 | 18.38 | 18.32 | 18.32 | - | 0.60% | 6,500 |
| Apr 16, 2025 | 18.30 | 18.30 | 18.21 | 18.21 | - | -0.44% | 1,200 |
| Apr 15, 2025 | 18.29 | 18.33 | 18.28 | 18.29 | - | 0.88% | 6,600 |
| Apr 14, 2025 | 18.08 | 18.13 | 17.99 | 18.13 | - | 1.91% | 5,400 |
| Apr 11, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | - | 1.02% | 2,200 |
| Apr 10, 2025 | 17.90 | 17.90 | 17.43 | 17.61 | - | -2.71% | 15,700 |
| Apr 9, 2025 | 17.22 | 18.10 | 17.22 | 18.10 | - | 3.61% | 18,300 |
| Apr 8, 2025 | 17.89 | 18.02 | 17.47 | 17.47 | - | -0.68% | 32,300 |
| Apr 7, 2025 | 17.50 | 18.00 | 17.28 | 17.59 | - | -2.60% | 32,600 |
| Apr 4, 2025 | 18.27 | 18.27 | 17.90 | 18.06 | - | -3.73% | 32,900 |
| Apr 3, 2025 | 18.78 | 18.80 | 18.69 | 18.76 | - | 0.05% | 2,700 |
| Apr 2, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | - | 0.59% | 400 |
| Apr 1, 2025 | 18.56 | 18.64 | 18.56 | 18.64 | - | -0.64% | 2,900 |
| Mar 31, 2025 | 18.53 | 18.76 | 18.49 | 18.76 | - | 0.21% | 2,000 |
| Mar 28, 2025 | 18.91 | 18.91 | 18.72 | 18.72 | - | -1.21% | 5,700 |
| Mar 27, 2025 | 18.91 | 18.97 | 18.91 | 18.95 | - | -0.55% | 5,200 |
| Mar 26, 2025 | 19.12 | 19.12 | 19.03 | 19.06 | - | -0.13% | 6,800 |
| Mar 25, 2025 | 19.01 | 19.11 | 19.01 | 19.08 | - | 0.58% | 3,700 |
| Mar 24, 2025 | 18.94 | 18.97 | 18.94 | 18.97 | - | 1.55% | 7,000 |
| Mar 21, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | - | -0.74% | 2,500 |
| Mar 20, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | - | -0.16% | 1,000 |
| Mar 19, 2025 | 18.75 | 18.85 | 18.75 | 18.85 | - | 0.96% | 4,000 |
| Mar 18, 2025 | 18.78 | 18.78 | 18.67 | 18.67 | - | -0.69% | 2,900 |
| Mar 17, 2025 | 18.72 | 18.80 | 18.72 | 18.80 | - | 1.46% | 1,600 |
| Mar 14, 2025 | 18.49 | 18.53 | 18.49 | 18.53 | - | -0.22% | 3,200 |
| Mar 13, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | - | - | - |
| Mar 12, 2025 | 18.49 | 18.57 | 18.45 | 18.57 | - | 0.54% | 3,500 |
| Mar 11, 2025 | 18.50 | 18.50 | 18.45 | 18.47 | - | -1.44% | 2,600 |
| Mar 10, 2025 | 18.70 | 18.79 | 18.67 | 18.74 | - | -0.43% | 3,800 |
| Mar 7, 2025 | 18.72 | 18.82 | 18.72 | 18.82 | - | 0.59% | 5,400 |
| Mar 6, 2025 | 18.77 | 18.85 | 18.69 | 18.71 | - | -1.11% | 3,300 |
| Mar 5, 2025 | 18.95 | 18.95 | 18.90 | 18.92 | - | -0.53% | 5,300 |
| Mar 4, 2025 | 19.22 | 19.22 | 18.91 | 19.02 | - | -2.16% | 1,700 |
| Mar 3, 2025 | 19.77 | 19.77 | 19.44 | 19.44 | - | -0.72% | 800 |
| Feb 28, 2025 | 19.52 | 19.58 | 19.45 | 19.58 | - | 0.10% | 3,900 |