Toews Agility Shares Hedged Equal Weight ETF (TSX:HEQL)
Canada · Delayed Price · Currency is CAD 31.82
0.00 (0.00%)
Sep 22, 2025, 9:50 AM EDT
TSX:HEQL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 31.75 | 31.82 | 31.75 | 31.82 | - | - | 2,900 |
| Sep 19, 2025 | 31.75 | 31.82 | 31.75 | 31.82 | 31.82 | 0.25% | 2,900 |
| Sep 18, 2025 | 31.58 | 31.79 | 31.56 | 31.74 | 31.74 | 1.31% | 3,006 |
| Sep 17, 2025 | 31.50 | 31.50 | 31.33 | 31.33 | 31.33 | -0.44% | 2,400 |
| Sep 16, 2025 | 31.59 | 31.59 | 31.43 | 31.47 | 31.47 | -0.19% | 1,421 |
| Sep 15, 2025 | 31.51 | 31.53 | 31.51 | 31.53 | 31.53 | - | 363 |
| Sep 12, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - | - |
| Sep 11, 2025 | 31.30 | 31.53 | 31.30 | 31.53 | 31.53 | 0.93% | 3,023 |
| Sep 10, 2025 | 31.20 | 31.25 | 31.20 | 31.24 | 31.24 | 0.29% | 353 |
| Sep 9, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.42% | 156 |
| Sep 8, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.26% | 300 |
| Sep 5, 2025 | 30.83 | 30.94 | 30.83 | 30.94 | 30.94 | 2.08% | 1,234 |
| Sep 4, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - | - |
| Sep 3, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - | - |
| Sep 2, 2025 | 30.33 | 30.33 | 30.31 | 30.31 | 30.31 | -0.26% | 932 |
| Aug 29, 2025 | 30.35 | 30.39 | 30.35 | 30.39 | 30.39 | -0.78% | 1,316 |
| Aug 28, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.58 | -0.07% | 196 |
| Aug 27, 2025 | 30.66 | 30.66 | 30.63 | 30.65 | 30.60 | - | 1,800 |
| Aug 26, 2025 | 30.68 | 30.68 | 30.52 | 30.65 | 30.60 | -0.13% | 7,606 |
| Aug 25, 2025 | 30.71 | 30.71 | 30.69 | 30.69 | 30.64 | -0.58% | 200 |
| Aug 22, 2025 | 30.66 | 30.87 | 30.66 | 30.87 | 30.82 | 1.28% | 2,135 |
| Aug 21, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.43 | 0.43% | 114 |
| Aug 20, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.30 | -0.46% | 106 |
| Aug 19, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.44 | - | - |
| Aug 18, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.44 | - | 292 |
| Aug 15, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.44 | -0.07% | 122 |
| Aug 14, 2025 | 30.42 | 30.51 | 30.42 | 30.51 | 30.46 | 0.69% | 6,939 |
| Aug 13, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.25 | - | - |
| Aug 12, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.25 | 1.13% | 400 |
| Aug 11, 2025 | 29.93 | 29.96 | 29.93 | 29.96 | 29.91 | 0.03% | 4,777 |
| Aug 8, 2025 | 29.97 | 29.97 | 29.94 | 29.95 | 29.90 | 0.81% | 571 |
| Aug 7, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.66 | - | - |
| Aug 6, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.66 | 0.85% | 101 |
| Aug 5, 2025 | 29.35 | 29.59 | 29.35 | 29.46 | 29.41 | 1.62% | 6,369 |
| Aug 1, 2025 | 29.40 | 29.40 | 28.79 | 28.99 | 28.94 | -1.70% | 7,674 |
| Jul 31, 2025 | 29.74 | 29.74 | 29.49 | 29.49 | 29.44 | -0.74% | 11,750 |
| Jul 30, 2025 | 29.84 | 29.87 | 29.58 | 29.71 | 29.61 | 0.17% | 8,467 |
| Jul 29, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.56 | -0.20% | 500 |
| Jul 28, 2025 | 30.00 | 30.00 | 29.67 | 29.72 | 29.62 | -0.44% | 4,700 |
| Jul 25, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.75 | 0.51% | 1,701 |
| Jul 24, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.60 | 0.37% | 115 |
| Jul 23, 2025 | 29.89 | 29.89 | 29.59 | 29.59 | 29.49 | -0.50% | 820 |
| Jul 22, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.64 | 1.19% | 231 |
| Jul 21, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.29 | - | - |
| Jul 18, 2025 | 29.60 | 29.60 | 29.39 | 29.39 | 29.29 | -0.34% | 3,796 |
| Jul 17, 2025 | 29.31 | 29.49 | 29.31 | 29.49 | 29.39 | 1.62% | 15,800 |
| Jul 16, 2025 | 29.00 | 29.02 | 29.00 | 29.02 | 28.92 | -0.27% | 694 |
| Jul 15, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.00 | -0.31% | 130 |
| Jul 14, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.09 | 0.48% | 208 |
| Jul 11, 2025 | 29.11 | 29.11 | 29.05 | 29.05 | 28.95 | -0.65% | 561 |