Hamilton Canadian Bank Equal-Weight Index ETF (TSX:HEB)
Canada · Delayed Price · Currency is CAD 25.94
+0.09 (0.33%)
At close: Nov 28, 2025
TSX:HEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 25.87 | 25.97 | 25.85 | 25.94 | 25.94 | 0.04% | 6,914 |
| Nov 27, 2025 | 25.92 | 25.99 | 25.92 | 25.93 | 25.86 | 0.15% | 6,806 |
| Nov 26, 2025 | 25.83 | 25.89 | 25.81 | 25.89 | 25.82 | 0.78% | 9,853 |
| Nov 25, 2025 | 25.58 | 25.69 | 25.52 | 25.69 | 25.62 | 0.94% | 14,157 |
| Nov 24, 2025 | 25.32 | 25.47 | 25.28 | 25.45 | 25.38 | 0.55% | 17,257 |
| Nov 21, 2025 | 25.24 | 25.33 | 25.10 | 25.31 | 25.24 | 0.92% | 31,701 |
| Nov 20, 2025 | 25.42 | 25.42 | 25.05 | 25.08 | 25.01 | -0.56% | 25,306 |
| Nov 19, 2025 | 25.24 | 25.27 | 25.13 | 25.22 | 25.15 | -0.43% | 18,634 |
| Nov 18, 2025 | 25.12 | 25.35 | 25.09 | 25.33 | 25.26 | 0.16% | 13,733 |
| Nov 17, 2025 | 25.43 | 25.46 | 25.27 | 25.29 | 25.22 | -0.08% | 11,546 |
| Nov 14, 2025 | 25.18 | 25.33 | 25.06 | 25.31 | 25.24 | -0.04% | 21,510 |
| Nov 13, 2025 | 25.62 | 25.62 | 25.28 | 25.32 | 25.25 | -1.09% | 12,108 |
| Nov 12, 2025 | 25.46 | 25.60 | 25.46 | 25.60 | 25.53 | 1.19% | 6,915 |
| Nov 11, 2025 | 25.27 | 25.35 | 25.21 | 25.30 | 25.23 | 0.36% | 2,904 |
| Nov 10, 2025 | 25.07 | 25.24 | 25.06 | 25.21 | 25.14 | 0.80% | 11,203 |
| Nov 7, 2025 | 24.96 | 25.01 | 24.75 | 25.01 | 24.94 | 0.04% | 32,158 |
| Nov 6, 2025 | 25.02 | 25.06 | 24.87 | 25.00 | 24.93 | 0.20% | 28,709 |
| Nov 5, 2025 | 24.95 | 25.03 | 24.94 | 24.95 | 24.88 | -0.04% | 7,523 |
| Nov 4, 2025 | 24.98 | 25.10 | 24.96 | 24.96 | 24.89 | -0.60% | 8,161 |
| Nov 3, 2025 | 24.94 | 25.11 | 24.94 | 25.11 | 25.04 | 0.64% | 4,157 |
| Oct 31, 2025 | 24.81 | 24.95 | 24.81 | 24.95 | 24.88 | 0.24% | 5,956 |
| Oct 30, 2025 | 24.97 | 24.97 | 24.84 | 24.89 | 24.74 | 0.24% | 5,400 |
| Oct 29, 2025 | 25.05 | 25.07 | 24.77 | 24.83 | 24.68 | -1.04% | 22,650 |
| Oct 28, 2025 | 25.02 | 25.14 | 24.96 | 25.09 | 24.94 | 0.44% | 8,814 |
| Oct 27, 2025 | 24.90 | 24.98 | 24.84 | 24.98 | 24.83 | 0.62% | 6,200 |
| Oct 24, 2025 | 24.74 | 24.83 | 24.74 | 24.83 | 24.68 | 0.49% | 6,025 |
| Oct 23, 2025 | 24.66 | 24.71 | 24.66 | 24.71 | 24.56 | 0.47% | 4,674 |
| Oct 22, 2025 | 24.61 | 24.61 | 24.53 | 24.59 | 24.45 | -0.10% | 14,500 |
| Oct 21, 2025 | 24.62 | 24.63 | 24.62 | 24.62 | 24.47 | -0.04% | 2,100 |
| Oct 20, 2025 | 24.55 | 24.63 | 24.52 | 24.63 | 24.48 | 0.88% | 19,721 |
| Oct 17, 2025 | 24.37 | 24.48 | 24.36 | 24.41 | 24.27 | -0.12% | 28,005 |
| Oct 16, 2025 | 24.73 | 24.74 | 24.36 | 24.44 | 24.30 | -1.33% | 12,938 |
| Oct 15, 2025 | 24.73 | 24.77 | 24.70 | 24.77 | 24.62 | 0.86% | 5,508 |
| Oct 14, 2025 | 24.26 | 24.56 | 24.26 | 24.56 | 24.42 | 1.40% | 9,618 |
| Oct 10, 2025 | 24.51 | 24.52 | 24.22 | 24.22 | 24.08 | -0.70% | 26,875 |
| Oct 9, 2025 | 24.40 | 24.40 | 24.33 | 24.39 | 24.25 | 0.29% | 31,302 |
| Oct 8, 2025 | 24.39 | 24.42 | 24.30 | 24.32 | 24.18 | -1.06% | 9,530 |
| Oct 7, 2025 | 24.71 | 24.71 | 24.58 | 24.58 | 24.44 | -0.24% | 11,610 |
| Oct 6, 2025 | 24.71 | 24.71 | 24.47 | 24.64 | 24.50 | 0.04% | 17,195 |
| Oct 3, 2025 | 24.55 | 24.65 | 24.54 | 24.63 | 24.49 | 0.65% | 11,493 |
| Oct 2, 2025 | 24.34 | 24.48 | 24.34 | 24.47 | 24.33 | -0.24% | 8,045 |
| Oct 1, 2025 | 24.48 | 24.54 | 24.48 | 24.53 | 24.39 | 0.78% | 4,971 |
| Sep 30, 2025 | 24.42 | 24.42 | 24.21 | 24.34 | 24.20 | -0.08% | 6,718 |
| Sep 29, 2025 | 24.39 | 24.39 | 24.29 | 24.36 | 24.22 | -0.33% | 13,520 |
| Sep 26, 2025 | 24.37 | 24.47 | 24.37 | 24.44 | 24.22 | 0.35% | 8,710 |
| Sep 25, 2025 | 24.25 | 24.37 | 24.25 | 24.36 | 24.14 | 0.14% | 14,749 |
| Sep 24, 2025 | 24.45 | 24.45 | 24.32 | 24.32 | 24.10 | -0.33% | 20,800 |
| Sep 23, 2025 | 24.42 | 24.48 | 24.40 | 24.40 | 24.18 | 0.08% | 32,513 |
| Sep 22, 2025 | 24.30 | 24.41 | 24.29 | 24.38 | 24.16 | 0.33% | 9,937 |
| Sep 19, 2025 | 24.30 | 24.31 | 24.24 | 24.30 | 24.08 | 0.62% | 6,483 |