Hamilton Canadian Bank Equal-Weight Index ETF (TSX: HEB)
Canada
· Delayed Price · Currency is CAD 19.75
+0.04 (0.20%)
Dec 24, 2024, 12:25 PM EST
HEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | - | 0.20% | 200 |
| Dec 23, 2024 | 19.67 | 19.71 | 19.67 | 19.71 | - | 0.15% | 1,100 |
| Dec 20, 2024 | 19.48 | 19.68 | 19.46 | 19.68 | - | 0.20% | 2,000 |
| Dec 19, 2024 | 19.71 | 19.71 | 19.63 | 19.64 | - | -0.66% | 1,000 |
| Dec 18, 2024 | 19.88 | 19.88 | 19.77 | 19.77 | - | -0.85% | 3,000 |
| Dec 17, 2024 | 19.94 | 19.94 | 19.92 | 19.94 | - | -0.25% | 600 |
| Dec 16, 2024 | 19.93 | 19.99 | 19.93 | 19.99 | - | -0.20% | 1,300 |
| Dec 13, 2024 | 20.00 | 20.03 | 20.00 | 20.03 | - | -0.15% | 500 |
| Dec 12, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | - | -0.45% | 100 |
| Dec 11, 2024 | 20.19 | 20.19 | 20.13 | 20.15 | - | 0.20% | 2,300 |
| Dec 10, 2024 | 20.13 | 20.13 | 20.11 | 20.11 | - | 0.10% | 200 |
| Dec 9, 2024 | 20.02 | 20.10 | 20.02 | 20.09 | - | 0.20% | 2,700 |
| Dec 6, 2024 | 20.05 | 20.09 | 20.05 | 20.05 | - | 1.11% | 1,100 |
| Dec 5, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | - | - | 1,000 |
| Dec 4, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | - | - | - |
| Dec 3, 2024 | 19.85 | 19.85 | 19.81 | 19.83 | - | -0.70% | 1,900 |
| Dec 2, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | - | - | - |
| Nov 29, 2024 | 19.94 | 19.98 | 19.94 | 19.97 | - | -0.05% | 3,800 |
| Nov 28, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | - | - | - |
| Nov 27, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | - | 0.25% | 400 |
| Nov 26, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | - | 0.05% | 1,500 |
| Nov 25, 2024 | 19.93 | 19.93 | 19.92 | 19.92 | - | - | 2,300 |
| Nov 22, 2024 | 19.90 | 19.92 | 19.90 | 19.92 | - | 0.91% | 1,100 |
| Nov 21, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | - | 0.15% | - |
| Nov 20, 2024 | 19.69 | 19.71 | 19.69 | 19.71 | - | 0.51% | 200 |
| Nov 19, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | - | 0.31% | - |
| Nov 18, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | - | 0.21% | 300 |
| Nov 15, 2024 | 19.58 | 19.58 | 19.49 | 19.51 | - | -0.15% | 3,300 |
| Nov 14, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | - | 0.36% | 100 |
| Nov 13, 2024 | 19.47 | 19.47 | 19.44 | 19.47 | - | -0.10% | 300 |
| Nov 12, 2024 | 19.49 | 19.49 | 19.44 | 19.49 | - | 0.15% | 11,800 |
| Nov 11, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | - | 0.31% | - |
| Nov 8, 2024 | 19.38 | 19.43 | 19.38 | 19.40 | - | -0.15% | 300 |
| Nov 7, 2024 | 19.28 | 19.43 | 19.28 | 19.43 | - | 0.52% | 2,600 |
| Nov 6, 2024 | 19.35 | 19.35 | 19.22 | 19.33 | - | 0.89% | 1,600 |
| Nov 5, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | - | 0.47% | 100 |
| Nov 4, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | - | 0.03% | 300 |
| Nov 1, 2024 | 19.06 | 19.07 | 19.06 | 19.07 | - | 0.24% | 400 |
| Oct 31, 2024 | 19.05 | 19.05 | 19.02 | 19.02 | - | -1.19% | 1,600 |
| Oct 30, 2024 | 19.24 | 19.25 | 19.24 | 19.25 | - | 0.05% | 2,100 |
| Oct 29, 2024 | 19.25 | 19.25 | 19.24 | 19.24 | - | 0.10% | 2,000 |
| Oct 28, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | - | 0.05% | 500 |
| Oct 25, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | - | - | - |
| Oct 24, 2024 | 19.11 | 19.21 | 19.11 | 19.21 | - | 0.05% | 1,300 |
| Oct 23, 2024 | 19.12 | 19.20 | 19.12 | 19.20 | - | - | 3,100 |
| Oct 22, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | - | 0.21% | 500 |
| Oct 21, 2024 | 19.34 | 19.34 | 19.16 | 19.16 | - | -0.52% | 1,300 |
| Oct 18, 2024 | 19.23 | 19.27 | 19.23 | 19.26 | - | 0.16% | 500 |
| Oct 17, 2024 | 19.17 | 19.23 | 19.17 | 19.23 | - | 1.00% | 3,300 |
| Oct 16, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | - | 0.11% | - |
| Oct 15, 2024 | 18.99 | 19.03 | 18.99 | 19.02 | - | 0.26% | 600 |
| Oct 11, 2024 | 18.86 | 18.97 | 18.86 | 18.97 | - | 0.90% | 400 |
| Oct 10, 2024 | 18.76 | 18.80 | 18.73 | 18.80 | - | -0.74% | 4,900 |
| Oct 9, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | - | 0.37% | 1,900 |
| Oct 8, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | - | 0.21% | 1,000 |
| Oct 7, 2024 | 18.94 | 18.94 | 18.80 | 18.83 | - | 0.16% | 1,700 |
| Oct 4, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | - | 0.16% | - |
| Oct 3, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | - | -0.58% | 100 |
| Oct 2, 2024 | 18.84 | 18.88 | 18.84 | 18.88 | - | 0.16% | 500 |
| Oct 1, 2024 | 18.98 | 18.98 | 18.81 | 18.85 | - | -0.16% | 4,600 |
| Sep 30, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | - | - | - |
| Sep 27, 2024 | 18.96 | 18.96 | 18.88 | 18.88 | - | -0.47% | 1,700 |
| Sep 26, 2024 | 18.86 | 18.97 | 18.86 | 18.97 | - | 0.90% | 2,000 |
| Sep 25, 2024 | 18.76 | 18.80 | 18.76 | 18.80 | - | 0.03% | 6,500 |
| Sep 24, 2024 | 18.86 | 18.86 | 18.80 | 18.80 | - | -0.29% | 1,900 |
| Sep 23, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | - | -0.63% | 800 |
| Sep 20, 2024 | 18.89 | 18.97 | 18.89 | 18.97 | - | 0.48% | 3,900 |
| Sep 19, 2024 | 18.81 | 18.88 | 18.81 | 18.88 | - | 1.02% | 7,900 |
| Sep 18, 2024 | 18.73 | 18.73 | 18.69 | 18.69 | - | -0.59% | 5,900 |
| Sep 17, 2024 | 18.89 | 18.89 | 18.80 | 18.80 | - | 0.48% | 4,200 |
| Sep 16, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | - | 0.38% | 100 |
| Sep 13, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | - | 0.43% | 100 |
| Sep 12, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | - | 0.43% | 3,000 |
| Sep 11, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | - | 1.43% | 200 |
| Sep 10, 2024 | 18.31 | 18.31 | 18.22 | 18.22 | - | -0.60% | 200 |
| Sep 9, 2024 | 18.16 | 18.33 | 18.16 | 18.33 | - | 0.66% | 2,100 |
| Sep 6, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | - | 0.66% | 100 |
| Sep 5, 2024 | 18.05 | 18.09 | 18.05 | 18.09 | - | 0.33% | 400 |
| Sep 4, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | - | 0.78% | 100 |
| Sep 3, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | - | 0.11% | 300 |
| Aug 30, 2024 | 17.84 | 17.87 | 17.83 | 17.87 | - | 0.22% | 400 |
| Aug 29, 2024 | 17.78 | 17.86 | 17.78 | 17.83 | - | 1.77% | 4,300 |
| Aug 28, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | - | 0.11% | - |
| Aug 27, 2024 | 17.50 | 17.51 | 17.50 | 17.50 | - | -0.46% | 4,200 |
| Aug 26, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | - | - | 2,100 |
| Aug 23, 2024 | 17.57 | 17.58 | 17.57 | 17.58 | - | 1.03% | 400 |
| Aug 22, 2024 | 17.36 | 17.40 | 17.31 | 17.40 | - | -0.17% | 3,700 |
| Aug 21, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | - | 0.17% | 1,500 |
| Aug 20, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | - | 0.29% | - |
| Aug 19, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | - | 0.58% | 900 |
| Aug 16, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | - | 0.58% | 1,000 |
| Aug 15, 2024 | 17.13 | 17.20 | 17.13 | 17.15 | - | 1.06% | 2,500 |
| Aug 14, 2024 | 16.93 | 16.97 | 16.93 | 16.97 | - | 0.65% | 700 |
| Aug 13, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | - | 0.12% | 200 |
| Aug 12, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | - | 0.54% | - |
| Aug 9, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | - | -0.12% | 18,000 |
| Aug 8, 2024 | 16.75 | 16.77 | 16.75 | 16.77 | - | 1.15% | 1,000 |
| Aug 7, 2024 | 16.48 | 16.58 | 16.48 | 16.58 | - | -0.18% | 10,800 |
| Aug 6, 2024 | 16.60 | 16.61 | 16.60 | 16.61 | - | -0.54% | 14,400 |
| Aug 2, 2024 | 16.81 | 16.83 | 16.70 | 16.70 | - | -2.05% | 3,800 |