Hamilton Canadian Bank Equal-Weight Index ETF (TSX:HEB)
Canada · Delayed Price · Currency is CAD 27.57
+0.03 (0.11%)
At close: Jan 9, 2026
TSX:HEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 27.57 | 27.68 | 27.48 | 27.57 | 27.57 | 0.11% | 10,575 |
| Jan 8, 2026 | 27.36 | 27.64 | 27.36 | 27.54 | 27.54 | 0.40% | 11,993 |
| Jan 7, 2026 | 27.48 | 27.51 | 27.38 | 27.43 | 27.43 | -0.15% | 8,990 |
| Jan 6, 2026 | 27.78 | 27.93 | 27.47 | 27.47 | 27.47 | -1.12% | 16,815 |
| Jan 5, 2026 | 27.50 | 27.78 | 27.50 | 27.78 | 27.78 | 1.42% | 8,254 |
| Jan 2, 2026 | 27.25 | 27.39 | 27.22 | 27.39 | 27.39 | 0.70% | 4,475 |
| Dec 31, 2025 | 27.28 | 27.28 | 27.20 | 27.20 | 27.20 | -0.73% | 8,505 |
| Dec 30, 2025 | 27.46 | 27.46 | 27.40 | 27.40 | 27.32 | -0.33% | 11,872 |
| Dec 29, 2025 | 27.32 | 27.50 | 27.32 | 27.49 | 27.41 | 0.07% | 11,069 |
| Dec 24, 2025 | 27.36 | 27.47 | 27.36 | 27.47 | 27.39 | 0.59% | 1,798 |
| Dec 23, 2025 | 27.40 | 27.46 | 27.31 | 27.31 | 27.23 | 0.07% | 4,811 |
| Dec 22, 2025 | 27.34 | 27.41 | 27.25 | 27.29 | 27.21 | -0.07% | 7,715 |
| Dec 19, 2025 | 27.30 | 27.42 | 27.30 | 27.31 | 27.23 | 0.66% | 7,037 |
| Dec 18, 2025 | 27.06 | 27.13 | 27.06 | 27.13 | 27.05 | 1.12% | 10,904 |
| Dec 17, 2025 | 27.02 | 27.02 | 26.80 | 26.83 | 26.75 | -1.11% | 15,477 |
| Dec 16, 2025 | 27.15 | 27.18 | 27.10 | 27.13 | 27.05 | -0.40% | 8,614 |
| Dec 15, 2025 | 27.12 | 27.24 | 27.12 | 27.24 | 27.16 | 0.52% | 2,398 |
| Dec 12, 2025 | 27.20 | 27.21 | 27.08 | 27.10 | 27.02 | -0.04% | 11,771 |
| Dec 11, 2025 | 27.03 | 27.14 | 27.02 | 27.11 | 27.03 | 0.07% | 11,238 |
| Dec 10, 2025 | 26.74 | 27.09 | 26.74 | 27.09 | 27.01 | 1.35% | 10,348 |
| Dec 9, 2025 | 26.70 | 26.81 | 26.70 | 26.73 | 26.65 | 0.32% | 8,307 |
| Dec 8, 2025 | 26.68 | 26.71 | 26.60 | 26.65 | 26.56 | -0.02% | 14,832 |
| Dec 5, 2025 | 26.64 | 26.66 | 26.54 | 26.65 | 26.57 | 0.38% | 31,813 |
| Dec 4, 2025 | 26.15 | 26.58 | 26.04 | 26.55 | 26.47 | 2.19% | 26,316 |
| Dec 3, 2025 | 26.19 | 26.20 | 25.97 | 25.98 | 25.90 | -0.35% | 9,229 |
| Dec 2, 2025 | 25.97 | 26.07 | 25.97 | 26.07 | 25.99 | 1.46% | 6,665 |
| Dec 1, 2025 | 25.88 | 25.88 | 25.64 | 25.70 | 25.62 | -0.94% | 4,404 |
| Nov 28, 2025 | 25.87 | 25.97 | 25.85 | 25.94 | 25.86 | 0.04% | 6,914 |
| Nov 27, 2025 | 25.92 | 25.99 | 25.92 | 25.93 | 25.78 | 0.15% | 6,806 |
| Nov 26, 2025 | 25.83 | 25.89 | 25.81 | 25.89 | 25.74 | 0.78% | 9,853 |
| Nov 25, 2025 | 25.58 | 25.69 | 25.52 | 25.69 | 25.54 | 0.94% | 14,157 |
| Nov 24, 2025 | 25.32 | 25.47 | 25.28 | 25.45 | 25.30 | 0.55% | 17,257 |
| Nov 21, 2025 | 25.24 | 25.33 | 25.10 | 25.31 | 25.16 | 0.92% | 31,701 |
| Nov 20, 2025 | 25.42 | 25.42 | 25.05 | 25.08 | 24.93 | -0.56% | 25,306 |
| Nov 19, 2025 | 25.24 | 25.27 | 25.13 | 25.22 | 25.07 | -0.43% | 18,634 |
| Nov 18, 2025 | 25.12 | 25.35 | 25.09 | 25.33 | 25.18 | 0.16% | 13,733 |
| Nov 17, 2025 | 25.43 | 25.46 | 25.27 | 25.29 | 25.14 | -0.08% | 11,546 |
| Nov 14, 2025 | 25.18 | 25.33 | 25.06 | 25.31 | 25.16 | -0.04% | 21,510 |
| Nov 13, 2025 | 25.62 | 25.62 | 25.28 | 25.32 | 25.17 | -1.09% | 12,108 |
| Nov 12, 2025 | 25.46 | 25.60 | 25.46 | 25.60 | 25.45 | 1.19% | 6,915 |
| Nov 11, 2025 | 25.27 | 25.35 | 25.21 | 25.30 | 25.15 | 0.36% | 2,904 |
| Nov 10, 2025 | 25.07 | 25.24 | 25.06 | 25.21 | 25.06 | 0.80% | 11,203 |
| Nov 7, 2025 | 24.96 | 25.01 | 24.75 | 25.01 | 24.86 | 0.04% | 32,158 |
| Nov 6, 2025 | 25.02 | 25.06 | 24.87 | 25.00 | 24.85 | 0.20% | 28,709 |
| Nov 5, 2025 | 24.95 | 25.03 | 24.94 | 24.95 | 24.80 | -0.04% | 7,523 |
| Nov 4, 2025 | 24.98 | 25.10 | 24.96 | 24.96 | 24.81 | -0.60% | 8,161 |
| Nov 3, 2025 | 24.94 | 25.11 | 24.94 | 25.11 | 24.96 | 0.64% | 4,157 |
| Oct 31, 2025 | 24.81 | 24.95 | 24.81 | 24.95 | 24.80 | 0.24% | 5,956 |
| Oct 30, 2025 | 24.97 | 24.97 | 24.84 | 24.89 | 24.67 | 0.24% | 5,400 |
| Oct 29, 2025 | 25.05 | 25.07 | 24.77 | 24.83 | 24.61 | -1.04% | 22,650 |