Hamilton Canadian Bank Equal-Weight Index ETF (TSX: HEB)
Canada
· Delayed Price · Currency is CAD 19.50
+0.07 (0.36%)
Feb 5, 2025, 3:56 PM EST
TSX:HEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2025 | 19.42 | 19.45 | 19.42 | 19.45 | - | 0.10% | 1,551 |
| Feb 4, 2025 | 19.70 | 19.70 | 19.43 | 19.43 | - | -0.77% | 600 |
| Feb 3, 2025 | 19.19 | 19.58 | 19.19 | 19.58 | - | -2.25% | 14,700 |
| Jan 31, 2025 | 20.10 | 20.15 | 19.99 | 20.03 | - | -1.48% | 2,700 |
| Jan 30, 2025 | 20.20 | 20.33 | 20.20 | 20.33 | - | 0.99% | 400 |
| Jan 29, 2025 | 20.17 | 20.17 | 20.10 | 20.13 | - | -0.05% | 700 |
| Jan 28, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | - | 0.30% | 100 |
| Jan 27, 2025 | 20.03 | 20.08 | 20.03 | 20.08 | - | 0.15% | 400 |
| Jan 24, 2025 | 20.02 | 20.05 | 20.02 | 20.05 | - | 0.25% | 400 |
| Jan 23, 2025 | 19.99 | 20.00 | 19.99 | 20.00 | - | 0.30% | 1,600 |
| Jan 22, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | - | -0.25% | 900 |
| Jan 21, 2025 | 20.01 | 20.01 | 19.99 | 19.99 | - | 0.50% | 1,200 |
| Jan 20, 2025 | 19.88 | 19.89 | 19.88 | 19.89 | - | -0.10% | 1,000 |
| Jan 17, 2025 | 19.88 | 19.91 | 19.88 | 19.91 | - | 0.50% | 2,300 |
| Jan 16, 2025 | 19.74 | 19.81 | 19.74 | 19.81 | - | 0.35% | 3,800 |
| Jan 15, 2025 | 19.62 | 19.74 | 19.62 | 19.74 | - | 0.77% | 1,400 |
| Jan 14, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | - | 0.46% | 400 |
| Jan 13, 2025 | 19.55 | 19.55 | 19.50 | 19.50 | - | -0.81% | 1,200 |
| Jan 10, 2025 | 19.66 | 19.66 | 19.58 | 19.66 | - | -0.51% | 4,500 |
| Jan 9, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | - | 0.41% | - |
| Jan 8, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | - | - | - |
| Jan 7, 2025 | 19.72 | 19.78 | 19.68 | 19.68 | - | -0.15% | 1,400 |
| Jan 6, 2025 | 19.80 | 19.80 | 19.71 | 19.71 | - | - | 1,200 |
| Jan 3, 2025 | 19.67 | 19.71 | 19.67 | 19.71 | - | -0.10% | 300 |
| Jan 2, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | - | 0.41% | 500 |
| Dec 31, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | - | -0.95% | 200 |
| Dec 30, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | - | -0.25% | 497 |
| Dec 27, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | - | - | 497 |
| Dec 24, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | - | 0.20% | 199 |
| Dec 23, 2024 | 19.81 | 19.85 | 19.81 | 19.85 | - | 0.15% | 1,092 |
| Dec 20, 2024 | 19.62 | 19.82 | 19.60 | 19.82 | - | 0.21% | 1,986 |
| Dec 19, 2024 | 19.85 | 19.85 | 19.77 | 19.78 | - | -0.66% | 993 |
| Dec 18, 2024 | 20.02 | 20.02 | 19.91 | 19.91 | - | -0.86% | 2,979 |
| Dec 17, 2024 | 20.08 | 20.08 | 20.06 | 20.08 | - | -0.25% | 596 |
| Dec 16, 2024 | 20.07 | 20.13 | 20.07 | 20.13 | - | -0.20% | 1,291 |
| Dec 13, 2024 | 20.14 | 20.17 | 20.14 | 20.17 | - | -0.15% | 497 |
| Dec 12, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | - | -0.45% | 99 |
| Dec 11, 2024 | 20.33 | 20.33 | 20.27 | 20.29 | - | 0.20% | 2,284 |
| Dec 10, 2024 | 20.27 | 20.27 | 20.25 | 20.25 | - | 0.10% | 199 |
| Dec 9, 2024 | 20.16 | 20.24 | 20.16 | 20.23 | - | 0.20% | 2,681 |
| Dec 6, 2024 | 20.19 | 20.23 | 20.19 | 20.19 | - | 1.11% | 1,092 |
| Dec 5, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | - | - | 993 |
| Dec 4, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | - | - | - |
| Dec 3, 2024 | 19.99 | 19.99 | 19.95 | 19.97 | - | -0.70% | 1,887 |
| Dec 2, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | - | - | - |
| Nov 29, 2024 | 20.08 | 20.12 | 20.08 | 20.11 | - | -0.05% | 3,773 |
| Nov 28, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | - | - | - |
| Nov 27, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | - | 0.25% | 397 |
| Nov 26, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | - | 0.05% | 1,490 |
| Nov 25, 2024 | 20.07 | 20.07 | 20.06 | 20.06 | - | - | 2,284 |
| Nov 22, 2024 | 20.04 | 20.06 | 20.04 | 20.06 | - | 0.91% | 1,092 |
| Nov 21, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | - | 0.15% | - |
| Nov 20, 2024 | 19.83 | 19.85 | 19.83 | 19.85 | - | 0.51% | 199 |
| Nov 19, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | - | 0.30% | - |
| Nov 18, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | - | 0.20% | 298 |
| Nov 15, 2024 | 19.72 | 19.72 | 19.63 | 19.65 | - | -0.15% | 3,277 |
| Nov 14, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | - | 0.36% | 99 |
| Nov 13, 2024 | 19.61 | 19.61 | 19.58 | 19.61 | - | -0.10% | 298 |
| Nov 12, 2024 | 19.63 | 19.63 | 19.58 | 19.63 | - | 0.15% | 11,717 |
| Nov 11, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | - | 0.31% | - |
| Nov 8, 2024 | 19.52 | 19.57 | 19.52 | 19.54 | - | -0.15% | 298 |
| Nov 7, 2024 | 19.42 | 19.57 | 19.42 | 19.57 | - | 0.52% | 2,582 |
| Nov 6, 2024 | 19.49 | 19.49 | 19.36 | 19.47 | - | 0.89% | 1,589 |
| Nov 5, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | - | 0.47% | 99 |
| Nov 4, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | - | 0.03% | 298 |
| Nov 1, 2024 | 19.19 | 19.20 | 19.19 | 19.20 | - | 0.23% | 397 |
| Oct 31, 2024 | 19.18 | 19.18 | 19.15 | 19.15 | - | -1.20% | 1,589 |
| Oct 30, 2024 | 19.38 | 19.39 | 19.38 | 19.39 | - | 0.05% | 2,085 |
| Oct 29, 2024 | 19.39 | 19.39 | 19.38 | 19.38 | - | 0.11% | 1,986 |
| Oct 28, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | - | 0.05% | 497 |
| Oct 25, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | - | - | - |
| Oct 24, 2024 | 19.25 | 19.35 | 19.25 | 19.35 | - | 0.05% | 1,291 |
| Oct 23, 2024 | 19.26 | 19.34 | 19.26 | 19.34 | - | - | 3,078 |
| Oct 22, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | - | 0.21% | 497 |
| Oct 21, 2024 | 19.48 | 19.48 | 19.30 | 19.30 | - | -0.52% | 1,291 |
| Oct 18, 2024 | 19.37 | 19.41 | 19.37 | 19.40 | - | 0.15% | 497 |
| Oct 17, 2024 | 19.31 | 19.37 | 19.31 | 19.37 | - | 1.00% | 3,277 |
| Oct 16, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | - | 0.10% | - |
| Oct 15, 2024 | 19.12 | 19.16 | 19.12 | 19.15 | - | 0.26% | 596 |
| Oct 11, 2024 | 18.99 | 19.10 | 18.99 | 19.10 | - | 0.90% | 397 |
| Oct 10, 2024 | 18.89 | 18.93 | 18.86 | 18.93 | - | -0.74% | 4,866 |
| Oct 9, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | - | 0.37% | 1,887 |
| Oct 8, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | - | 0.21% | 993 |
| Oct 7, 2024 | 19.07 | 19.07 | 18.93 | 18.96 | - | 0.16% | 1,688 |
| Oct 4, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | - | 0.16% | - |
| Oct 3, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | - | -0.58% | 99 |
| Oct 2, 2024 | 18.97 | 19.01 | 18.97 | 19.01 | - | 0.16% | 497 |
| Oct 1, 2024 | 19.11 | 19.11 | 18.94 | 18.98 | - | -0.16% | 4,568 |
| Sep 30, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | - | - | - |
| Sep 27, 2024 | 19.09 | 19.09 | 19.01 | 19.01 | - | -0.48% | 1,688 |
| Sep 26, 2024 | 18.99 | 19.10 | 18.99 | 19.10 | - | 0.90% | 1,986 |
| Sep 25, 2024 | 18.89 | 18.93 | 18.89 | 18.93 | - | 0.03% | 6,455 |
| Sep 24, 2024 | 18.99 | 18.99 | 18.93 | 18.93 | - | -0.30% | 1,887 |
| Sep 23, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | - | -0.63% | 794 |
| Sep 20, 2024 | 19.02 | 19.10 | 19.02 | 19.10 | - | 0.48% | 3,873 |
| Sep 19, 2024 | 18.94 | 19.01 | 18.94 | 19.01 | - | 1.01% | 7,845 |
| Sep 18, 2024 | 18.86 | 18.86 | 18.82 | 18.82 | - | -0.59% | 5,859 |
| Sep 17, 2024 | 19.02 | 19.02 | 18.93 | 18.93 | - | 0.48% | 4,171 |
| Sep 16, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | - | 0.38% | 99 |
| Sep 13, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | - | 0.43% | 99 |