Hamilton Canadian Bank Equal-Weight Index ETF (TSX:HEB)
Canada · Delayed Price · Currency is CAD 21.62
-0.08 (-0.37%)
Jul 15, 2025, 9:30 AM EDT
TSX:HEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 21.65 | 21.65 | 21.59 | 21.62 | - | -0.37% | 10,100 |
| Jul 14, 2025 | 21.69 | 21.71 | 21.67 | 21.70 | - | -0.09% | 3,300 |
| Jul 11, 2025 | 21.68 | 21.72 | 21.66 | 21.72 | - | -0.37% | 3,000 |
| Jul 10, 2025 | 21.74 | 21.86 | 21.74 | 21.80 | - | 0.46% | 4,800 |
| Jul 9, 2025 | 21.69 | 21.73 | 21.64 | 21.70 | - | 0.60% | 3,500 |
| Jul 8, 2025 | 21.55 | 21.57 | 21.55 | 21.57 | - | -0.05% | 800 |
| Jul 7, 2025 | 21.51 | 21.70 | 21.51 | 21.58 | - | -0.05% | 5,200 |
| Jul 4, 2025 | 21.53 | 21.62 | 21.53 | 21.59 | - | 0.56% | 1,800 |
| Jul 3, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | - | - | - |
| Jul 2, 2025 | 21.44 | 21.47 | 21.44 | 21.47 | - | 0.75% | 2,500 |
| Jun 30, 2025 | 21.30 | 21.31 | 21.30 | 21.31 | - | 0.42% | 1,400 |
| Jun 27, 2025 | 21.29 | 21.29 | 21.22 | 21.22 | - | 0.95% | 1,500 |
| Jun 26, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | - | - | - |
| Jun 25, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | - | -0.05% | 200 |
| Jun 24, 2025 | 21.02 | 21.05 | 21.02 | 21.03 | - | 0.86% | 300 |
| Jun 23, 2025 | 20.79 | 20.85 | 20.79 | 20.85 | - | 0.34% | 1,400 |
| Jun 20, 2025 | 21.00 | 21.00 | 20.74 | 20.78 | - | 0.05% | 2,900 |
| Jun 19, 2025 | 20.75 | 20.77 | 20.69 | 20.77 | - | -0.05% | 3,800 |
| Jun 18, 2025 | 20.81 | 20.83 | 20.78 | 20.78 | - | 0.56% | 2,700 |
| Jun 17, 2025 | 20.74 | 20.77 | 20.67 | 20.67 | - | -0.55% | 2,400 |
| Jun 16, 2025 | 20.77 | 20.78 | 20.77 | 20.78 | - | 0.78% | 1,900 |
| Jun 13, 2025 | 20.55 | 20.66 | 20.55 | 20.62 | - | -0.39% | 4,800 |
| Jun 12, 2025 | 20.67 | 20.70 | 20.66 | 20.70 | - | 0.15% | 2,300 |
| Jun 11, 2025 | 20.75 | 20.77 | 20.66 | 20.67 | - | -0.55% | 7,600 |
| Jun 10, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | - | 0.27% | 2,100 |
| Jun 9, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | - | -0.10% | - |
| Jun 6, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | - | 0.39% | 100 |
| Jun 5, 2025 | 20.62 | 20.69 | 20.62 | 20.67 | - | 0.24% | 300 |
| Jun 4, 2025 | 20.60 | 20.62 | 20.60 | 20.62 | - | -0.10% | 200 |
| Jun 3, 2025 | 20.63 | 20.64 | 20.63 | 20.64 | - | 0.19% | 500 |
| Jun 2, 2025 | 20.58 | 20.60 | 20.51 | 20.60 | - | -0.24% | 1,400 |
| May 30, 2025 | 20.54 | 20.65 | 20.54 | 20.65 | - | -0.10% | 1,300 |
| May 29, 2025 | 20.65 | 20.67 | 20.58 | 20.67 | - | -0.39% | 3,700 |
| May 28, 2025 | 20.79 | 20.79 | 20.74 | 20.75 | - | 1.07% | 4,800 |
| May 27, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | - | 0.69% | 200 |
| May 26, 2025 | 20.42 | 20.44 | 20.37 | 20.39 | - | 0.34% | 4,800 |
| May 23, 2025 | 20.37 | 20.37 | 20.32 | 20.32 | - | -0.20% | 4,300 |
| May 22, 2025 | 20.27 | 20.38 | 20.24 | 20.36 | - | 0.69% | 600 |
| May 21, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | - | -0.05% | - |
| May 20, 2025 | 20.22 | 20.23 | 20.22 | 20.23 | - | 0.17% | 200 |
| May 16, 2025 | 20.16 | 20.21 | 20.16 | 20.20 | - | 0.37% | 4,300 |
| May 15, 2025 | 20.06 | 20.12 | 20.06 | 20.12 | - | 0.85% | 1,100 |
| May 14, 2025 | 19.88 | 19.95 | 19.88 | 19.95 | - | 0.71% | 4,100 |
| May 13, 2025 | 19.78 | 19.81 | 19.77 | 19.81 | - | 0.41% | 5,700 |
| May 12, 2025 | 19.73 | 19.76 | 19.73 | 19.73 | - | 1.13% | 700 |
| May 9, 2025 | 19.50 | 19.51 | 19.50 | 19.51 | - | 0.31% | 3,600 |
| 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 |