Hamilton Enhanced Utilities ETF (TSX:HUTS)
Canada · Delayed Price · Currency is CAD 14.41
-0.13 (-0.89%)
Nov 18, 2025, 3:55 PM EST
TSX:HUTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 14.48 | 14.48 | 14.38 | 14.41 | 14.41 | -0.89% | 32,563 |
| Nov 17, 2025 | 14.52 | 14.54 | 14.47 | 14.54 | 14.54 | 0.35% | 26,837 |
| Nov 14, 2025 | 14.38 | 14.49 | 14.32 | 14.49 | 14.49 | 0.35% | 23,596 |
| Nov 13, 2025 | 14.44 | 14.46 | 14.38 | 14.44 | 14.44 | - | 27,826 |
| Nov 12, 2025 | 14.35 | 14.46 | 14.35 | 14.44 | 14.44 | 0.49% | 16,201 |
| Nov 11, 2025 | 14.25 | 14.37 | 14.25 | 14.37 | 14.37 | -0.07% | 2,913 |
| Nov 10, 2025 | 14.35 | 14.43 | 14.34 | 14.38 | 14.38 | 0.35% | 18,442 |
| Nov 7, 2025 | 14.22 | 14.33 | 14.18 | 14.33 | 14.33 | 0.42% | 6,783 |
| Nov 6, 2025 | 14.15 | 14.27 | 14.15 | 14.27 | 14.27 | 0.99% | 8,798 |
| Nov 5, 2025 | 14.17 | 14.23 | 14.10 | 14.13 | 14.13 | 0.14% | 39,203 |
| Nov 4, 2025 | 14.06 | 14.12 | 14.01 | 14.11 | 14.11 | -0.21% | 14,884 |
| Nov 3, 2025 | 14.18 | 14.18 | 14.05 | 14.14 | 14.14 | -0.14% | 11,005 |
| Oct 31, 2025 | 14.10 | 14.19 | 14.08 | 14.16 | 14.16 | -0.49% | 16,513 |
| Oct 30, 2025 | 14.27 | 14.27 | 14.19 | 14.23 | 14.16 | -0.14% | 22,799 |
| Oct 29, 2025 | 14.45 | 14.45 | 14.20 | 14.25 | 14.18 | -1.38% | 38,708 |
| Oct 28, 2025 | 14.48 | 14.48 | 14.45 | 14.45 | 14.37 | 0.56% | 3,864 |
| Oct 27, 2025 | 14.41 | 14.41 | 14.37 | 14.37 | 14.30 | -0.28% | 2,880 |
| Oct 24, 2025 | 14.41 | 14.42 | 14.36 | 14.41 | 14.34 | 0.28% | 5,349 |
| Oct 23, 2025 | 14.52 | 14.52 | 14.35 | 14.37 | 14.30 | -0.21% | 12,389 |
| Oct 22, 2025 | 14.35 | 14.46 | 14.35 | 14.40 | 14.33 | 0.45% | 8,175 |
| Oct 21, 2025 | 14.37 | 14.37 | 14.29 | 14.34 | 14.26 | -0.17% | 5,161 |
| Oct 20, 2025 | 14.41 | 14.41 | 14.36 | 14.36 | 14.29 | -0.14% | 7,481 |
| Oct 17, 2025 | 14.29 | 14.38 | 14.29 | 14.38 | 14.31 | 0.49% | 1,508 |
| Oct 16, 2025 | 14.36 | 14.36 | 14.25 | 14.31 | 14.24 | 0.21% | 7,210 |
| Oct 15, 2025 | 14.37 | 14.37 | 14.28 | 14.28 | 14.21 | 0.56% | 4,204 |
| Oct 14, 2025 | 14.23 | 14.27 | 14.14 | 14.20 | 14.13 | - | 9,615 |
| Oct 10, 2025 | 14.18 | 14.24 | 14.17 | 14.20 | 14.13 | 0.42% | 34,715 |
| Oct 9, 2025 | 14.27 | 14.27 | 14.11 | 14.14 | 14.07 | -0.35% | 8,126 |
| Oct 8, 2025 | 14.21 | 14.21 | 14.15 | 14.19 | 14.12 | -0.63% | 6,731 |
| Oct 7, 2025 | 14.22 | 14.28 | 14.19 | 14.28 | 14.21 | 0.42% | 3,562 |
| Oct 6, 2025 | 14.28 | 14.28 | 14.17 | 14.22 | 14.15 | -0.21% | 3,415 |
| Oct 3, 2025 | 14.10 | 14.25 | 14.10 | 14.25 | 14.18 | 0.99% | 3,103 |
| Oct 2, 2025 | 14.11 | 14.11 | 14.02 | 14.11 | 14.04 | 0.28% | 10,506 |
| Oct 1, 2025 | 14.10 | 14.13 | 14.07 | 14.07 | 14.00 | 0.21% | 5,740 |
| Sep 30, 2025 | 14.00 | 14.04 | 13.95 | 14.04 | 13.97 | 0.29% | 12,101 |
| Sep 29, 2025 | 13.98 | 14.01 | 13.96 | 14.00 | 13.93 | -0.14% | 11,449 |
| Sep 26, 2025 | 13.95 | 14.08 | 13.95 | 14.02 | 13.87 | 0.43% | 11,364 |
| Sep 25, 2025 | 13.88 | 13.96 | 13.88 | 13.96 | 13.81 | 0.58% | 3,462 |
| Sep 24, 2025 | 13.78 | 13.90 | 13.78 | 13.88 | 13.73 | 0.58% | 3,061 |
| Sep 23, 2025 | 13.71 | 13.83 | 13.71 | 13.80 | 13.66 | 0.66% | 12,236 |
| Sep 22, 2025 | 13.68 | 13.77 | 13.68 | 13.71 | 13.57 | 0.29% | 2,130 |
| Sep 19, 2025 | 13.65 | 13.70 | 13.61 | 13.67 | 13.53 | 0.44% | 3,911 |
| Sep 18, 2025 | 13.62 | 13.66 | 13.61 | 13.61 | 13.47 | -0.15% | 8,213 |
| Sep 17, 2025 | 13.60 | 13.67 | 13.60 | 13.63 | 13.49 | 0.22% | 3,639 |
| Sep 16, 2025 | 13.62 | 13.63 | 13.59 | 13.60 | 13.46 | -0.58% | 5,676 |
| Sep 15, 2025 | 13.70 | 13.70 | 13.63 | 13.68 | 13.54 | -0.44% | 11,509 |
| Sep 12, 2025 | 13.68 | 13.74 | 13.68 | 13.74 | 13.60 | 0.44% | 9,521 |
| Sep 11, 2025 | 13.65 | 13.69 | 13.64 | 13.68 | 13.54 | 0.37% | 5,109 |
| Sep 10, 2025 | 13.62 | 13.65 | 13.61 | 13.63 | 13.49 | -0.07% | 5,907 |
| Sep 9, 2025 | 13.59 | 13.70 | 13.59 | 13.64 | 13.50 | 0.15% | 7,085 |