Hamilton Enhanced Utilities ETF (TSX:HUTS)
Canada
· Delayed Price · Currency is CAD 12.63
-0.05 (-0.39%)
May 5, 2025, 3:54 PM EDT
TSX:HUTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 12.54 | 12.63 | 12.54 | 12.63 | 12.63 | -0.39% | 25,065 |
| May 2, 2025 | 12.67 | 12.73 | 12.64 | 12.68 | 12.68 | -0.31% | 25,110 |
| May 1, 2025 | 12.86 | 12.86 | 12.72 | 12.72 | 12.72 | -0.08% | 3,604 |
| Apr 30, 2025 | 12.63 | 12.73 | 12.58 | 12.73 | 12.73 | -0.31% | 4,000 |
| Apr 29, 2025 | 12.78 | 12.80 | 12.77 | 12.77 | 12.69 | 0.47% | 6,000 |
| Apr 28, 2025 | 12.63 | 12.72 | 12.62 | 12.71 | 12.63 | 0.79% | 8,400 |
| Apr 25, 2025 | 12.61 | 12.62 | 12.56 | 12.61 | 12.53 | -0.08% | 2,111 |
| Apr 24, 2025 | 12.62 | 12.65 | 12.57 | 12.62 | 12.54 | 0.40% | 4,100 |
| Apr 23, 2025 | 12.60 | 12.60 | 12.48 | 12.57 | 12.50 | 0.16% | 8,500 |
| Apr 22, 2025 | 12.49 | 12.58 | 12.49 | 12.55 | 12.47 | 1.05% | 3,400 |
| Apr 21, 2025 | 12.47 | 12.47 | 12.37 | 12.42 | 12.35 | -0.72% | 3,703 |
| Apr 17, 2025 | 12.50 | 12.56 | 12.50 | 12.51 | 12.44 | 2.04% | 8,300 |
| Apr 16, 2025 | 12.32 | 12.39 | 12.26 | 12.26 | 12.19 | -0.24% | 4,632 |
| Apr 15, 2025 | 12.28 | 12.33 | 12.28 | 12.29 | 12.22 | 0.49% | 3,700 |
| Apr 14, 2025 | 12.09 | 12.23 | 12.09 | 12.23 | 12.16 | 2.00% | 6,000 |
| Apr 11, 2025 | 11.76 | 12.01 | 11.76 | 11.99 | 11.92 | 2.13% | 7,303 |
| Apr 10, 2025 | 11.83 | 11.83 | 11.53 | 11.74 | 11.67 | -1.43% | 12,517 |
| Apr 9, 2025 | 11.54 | 11.91 | 11.43 | 11.91 | 11.84 | 1.88% | 15,839 |
| Apr 8, 2025 | 12.20 | 12.20 | 11.59 | 11.69 | 11.62 | -2.75% | 18,800 |
| Apr 7, 2025 | 11.79 | 12.12 | 11.65 | 12.02 | 11.95 | -2.36% | 45,329 |
| Apr 4, 2025 | 12.78 | 12.80 | 12.30 | 12.31 | 12.24 | -4.13% | 40,416 |
| Apr 3, 2025 | 12.89 | 12.89 | 12.80 | 12.84 | 12.76 | -0.16% | 4,200 |
| Apr 2, 2025 | 12.81 | 12.86 | 12.81 | 12.86 | 12.78 | -0.16% | 6,900 |
| Apr 1, 2025 | 12.86 | 12.89 | 12.81 | 12.88 | 12.80 | 0.16% | 11,100 |
| Mar 31, 2025 | 13.00 | 13.00 | 12.84 | 12.86 | 12.78 | -0.31% | 212,006 |
| Mar 28, 2025 | 12.89 | 12.91 | 12.80 | 12.90 | 12.82 | 0.16% | 10,601 |
| Mar 27, 2025 | 12.92 | 12.92 | 12.88 | 12.88 | 12.80 | 0.23% | 2,820 |
| Mar 26, 2025 | 12.87 | 12.87 | 12.82 | 12.85 | 12.77 | -0.16% | 1,900 |
| Mar 25, 2025 | 12.87 | 12.89 | 12.86 | 12.87 | 12.79 | -0.08% | 24,341 |
| Mar 24, 2025 | 12.91 | 12.96 | 12.85 | 12.88 | 12.80 | 0.23% | 4,800 |
| Mar 21, 2025 | 12.96 | 12.96 | 12.84 | 12.85 | 12.77 | -0.93% | 3,100 |
| Mar 20, 2025 | 12.97 | 12.97 | 12.90 | 12.97 | 12.89 | 0.23% | 10,817 |
| Mar 19, 2025 | 12.91 | 12.94 | 12.91 | 12.94 | 12.86 | 0.47% | 3,128 |
| Mar 18, 2025 | 12.87 | 12.88 | 12.78 | 12.88 | 12.80 | 0.23% | 7,900 |
| Mar 17, 2025 | 12.72 | 12.85 | 12.72 | 12.85 | 12.77 | 0.55% | 4,613 |
| Mar 14, 2025 | 12.76 | 12.79 | 12.75 | 12.78 | 12.70 | 0.24% | 3,800 |
| Mar 13, 2025 | 12.75 | 12.88 | 12.75 | 12.75 | 12.67 | -0.39% | 12,300 |
| Mar 12, 2025 | 12.75 | 12.85 | 12.73 | 12.80 | 12.72 | -0.23% | 10,316 |
| Mar 11, 2025 | 12.93 | 12.96 | 12.78 | 12.83 | 12.75 | -0.93% | 7,000 |
| Mar 10, 2025 | 12.70 | 12.95 | 12.70 | 12.95 | 12.87 | 1.97% | 14,038 |
| Mar 7, 2025 | 12.43 | 12.79 | 12.43 | 12.70 | 12.63 | 1.93% | 12,200 |
| Mar 6, 2025 | 12.57 | 12.57 | 12.45 | 12.46 | 12.39 | -1.27% | 10,100 |
| Mar 5, 2025 | 12.64 | 12.64 | 12.51 | 12.62 | 12.55 | 0.24% | 25,606 |
| Mar 4, 2025 | 12.49 | 12.59 | 12.49 | 12.59 | 12.52 | -0.24% | 28,615 |
| Mar 3, 2025 | 12.58 | 12.72 | 12.58 | 12.62 | 12.55 | - | 10,805 |
| Feb 28, 2025 | 12.54 | 12.62 | 12.50 | 12.62 | 12.55 | 0.96% | 743 |
| Feb 27, 2025 | 12.48 | 12.53 | 12.47 | 12.50 | 12.35 | -0.08% | 11,108 |
| Feb 26, 2025 | 12.49 | 12.51 | 12.49 | 12.51 | 12.36 | 0.08% | 512 |
| Feb 25, 2025 | 12.40 | 12.50 | 12.38 | 12.50 | 12.35 | 0.64% | 3,400 |
| Feb 24, 2025 | 12.49 | 12.50 | 12.41 | 12.42 | 12.27 | -0.24% | 10,501 |