Hamilton Enhanced U.S. Covered Call ETF (TSX:HYLD.U)
Canada · Delayed Price · Currency is CAD · Price in USD 14.90
+0.05 (0.34%)
Aug 28, 2025, 3:57 PM EDT
TSX:HYLD.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 14.83 | 14.90 | 14.83 | 14.90 | 14.90 | 0.34% | 14,052 |
| Aug 27, 2025 | 14.85 | 14.85 | 14.82 | 14.85 | 14.85 | 0.41% | 80,400 |
| Aug 26, 2025 | 14.77 | 14.81 | 14.75 | 14.79 | 14.79 | 0.41% | 22,100 |
| Aug 25, 2025 | 14.75 | 14.77 | 14.73 | 14.73 | 14.73 | -0.27% | 35,000 |
| Aug 22, 2025 | 14.58 | 14.80 | 14.58 | 14.77 | 14.77 | 1.51% | 67,500 |
| Aug 21, 2025 | 14.57 | 14.59 | 14.53 | 14.55 | 14.55 | -0.21% | 9,400 |
| Aug 20, 2025 | 14.56 | 14.60 | 14.43 | 14.58 | 14.58 | - | 13,000 |
| Aug 19, 2025 | 14.66 | 14.66 | 14.56 | 14.58 | 14.58 | -1.09% | 73,500 |
| Aug 18, 2025 | 14.87 | 14.87 | 14.71 | 14.74 | 14.74 | -0.07% | 12,500 |
| Aug 15, 2025 | 14.73 | 14.76 | 14.71 | 14.75 | 14.75 | 0.20% | 2,900 |
| Aug 14, 2025 | 14.68 | 14.73 | 14.66 | 14.72 | 14.72 | 0.20% | 36,100 |
| Aug 13, 2025 | 14.66 | 14.74 | 14.65 | 14.69 | 14.69 | 0.20% | 29,300 |
| Aug 12, 2025 | 14.58 | 14.66 | 14.55 | 14.66 | 14.66 | 1.10% | 8,200 |
| Aug 11, 2025 | 14.54 | 14.59 | 14.50 | 14.50 | 14.50 | -0.28% | 15,600 |
| Aug 8, 2025 | 14.51 | 14.56 | 14.51 | 14.54 | 14.54 | 1.04% | 14,200 |
| Aug 7, 2025 | 14.45 | 14.52 | 14.37 | 14.39 | 14.39 | -0.48% | 1,300 |
| Aug 6, 2025 | 14.41 | 14.48 | 14.36 | 14.46 | 14.46 | 0.56% | 11,900 |
| Aug 5, 2025 | 14.37 | 14.43 | 14.31 | 14.38 | 14.38 | 1.70% | 8,700 |
| Aug 1, 2025 | 14.32 | 14.32 | 14.09 | 14.14 | 14.14 | -1.74% | 114,100 |
| Jul 31, 2025 | 14.58 | 14.58 | 14.39 | 14.39 | 14.39 | -1.44% | 6,900 |
| Jul 30, 2025 | 14.63 | 14.68 | 14.56 | 14.60 | 14.45 | -0.21% | 33,300 |
| Jul 29, 2025 | 14.73 | 14.73 | 14.63 | 14.63 | 14.48 | - | 14,800 |
| Jul 28, 2025 | 14.62 | 14.65 | 14.61 | 14.63 | 14.48 | 0.21% | 18,100 |
| Jul 25, 2025 | 14.55 | 14.63 | 14.55 | 14.60 | 14.45 | 0.48% | 73,300 |
| Jul 24, 2025 | 14.54 | 14.54 | 14.48 | 14.53 | 14.38 | - | 7,400 |
| Jul 23, 2025 | 14.47 | 14.55 | 14.45 | 14.53 | 14.38 | 0.35% | 27,900 |
| Jul 22, 2025 | 14.58 | 14.58 | 14.45 | 14.48 | 14.33 | -0.21% | 41,900 |
| Jul 21, 2025 | 14.49 | 14.55 | 14.49 | 14.51 | 14.36 | 0.42% | 12,400 |
| Jul 18, 2025 | 14.46 | 14.46 | 14.43 | 14.45 | 14.30 | 0.07% | 4,900 |
| Jul 17, 2025 | 14.43 | 14.45 | 14.42 | 14.44 | 14.29 | 0.21% | 20,800 |
| Jul 16, 2025 | 14.40 | 14.41 | 14.30 | 14.41 | 14.26 | 0.42% | 16,000 |
| Jul 15, 2025 | 14.48 | 14.48 | 14.34 | 14.35 | 14.21 | -0.14% | 7,400 |
| Jul 14, 2025 | 14.32 | 14.38 | 14.29 | 14.37 | 14.23 | 0.35% | 17,500 |
| Jul 11, 2025 | 14.27 | 14.32 | 14.25 | 14.32 | 14.18 | -0.14% | 12,600 |
| Jul 10, 2025 | 14.29 | 14.35 | 14.29 | 14.34 | 14.20 | 0.35% | 22,000 |
| Jul 9, 2025 | 14.25 | 14.30 | 14.24 | 14.29 | 14.15 | 0.63% | 9,600 |
| Jul 8, 2025 | 14.22 | 14.26 | 14.20 | 14.20 | 14.06 | -0.14% | 10,300 |
| Jul 7, 2025 | 14.25 | 14.27 | 14.16 | 14.22 | 14.08 | -0.21% | 62,200 |
| Jul 4, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.11 | -0.49% | 100 |
| Jul 3, 2025 | 14.26 | 14.34 | 14.26 | 14.32 | 14.18 | 0.92% | 19,000 |
| Jul 2, 2025 | 14.20 | 14.20 | 14.12 | 14.19 | 14.05 | -0.21% | 3,100 |
| Jun 30, 2025 | 14.20 | 14.22 | 14.16 | 14.22 | 14.08 | -0.35% | 46,300 |
| Jun 27, 2025 | 14.28 | 14.31 | 14.20 | 14.27 | 13.98 | 0.07% | 50,900 |
| Jun 26, 2025 | 14.16 | 14.27 | 14.16 | 14.26 | 13.97 | 0.78% | 44,500 |
| Jun 25, 2025 | 14.21 | 14.21 | 14.14 | 14.15 | 13.87 | -0.21% | 20,400 |
| Jun 24, 2025 | 14.14 | 14.19 | 14.10 | 14.18 | 13.89 | 1.07% | 9,200 |
| Jun 23, 2025 | 13.84 | 14.03 | 13.84 | 14.03 | 13.75 | 1.23% | 39,700 |
| Jun 20, 2025 | 14.03 | 14.03 | 13.84 | 13.86 | 13.58 | -0.22% | 25,900 |
| Jun 19, 2025 | 13.84 | 13.89 | 13.83 | 13.89 | 13.61 | -0.22% | 5,400 |
| Jun 18, 2025 | 14.00 | 14.01 | 13.92 | 13.92 | 13.64 | -0.07% | 35,800 |