Hamilton Enhanced U.S. Covered Call ETF (TSX:HYLD.U)
Canada · Delayed Price · Currency is CAD · Price in USD 14.14
-0.25 (-1.74%)
Aug 1, 2025, 3:58 PM EDT
TSX:HYLD.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.32 | 14.32 | 14.09 | 14.14 | 14.14 | -1.74% | 114,127 |
| 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 |
| Jun 17, 2025 | 14.09 | 14.09 | 13.93 | 13.93 | 13.65 | -0.92% | 8,500 |
| Jun 16, 2025 | 13.94 | 14.08 | 13.94 | 14.06 | 13.78 | 1.15% | 11,000 |
| Jun 13, 2025 | 13.90 | 14.00 | 13.90 | 13.90 | 13.62 | -0.71% | 5,800 |
| Jun 12, 2025 | 13.96 | 14.03 | 13.96 | 14.00 | 13.72 | 0.57% | 36,800 |
| Jun 11, 2025 | 13.95 | 14.01 | 13.92 | 13.92 | 13.64 | -0.22% | 25,300 |
| Jun 10, 2025 | 13.90 | 13.95 | 13.87 | 13.95 | 13.67 | 0.72% | 12,900 |
| Jun 9, 2025 | 13.78 | 13.89 | 13.75 | 13.85 | 13.57 | 0.44% | 17,500 |
| Jun 6, 2025 | 13.79 | 13.81 | 13.77 | 13.79 | 13.51 | 1.25% | 10,200 |
| Jun 5, 2025 | 13.73 | 13.82 | 13.59 | 13.62 | 13.35 | -1.16% | 15,600 |
| Jun 4, 2025 | 13.79 | 13.80 | 13.75 | 13.78 | 13.50 | 0.07% | 15,500 |
| Jun 3, 2025 | 13.67 | 13.78 | 13.67 | 13.77 | 13.49 | 0.73% | 4,100 |
| Jun 2, 2025 | 13.59 | 13.67 | 13.52 | 13.67 | 13.39 | 0.51% | 9,400 |
| May 30, 2025 | 13.57 | 13.60 | 13.42 | 13.60 | 13.33 | -0.80% | 20,700 |
| May 29, 2025 | 13.83 | 13.83 | 13.62 | 13.71 | 13.29 | 0.29% | 38,500 |
| May 28, 2025 | 13.74 | 13.75 | 13.65 | 13.67 | 13.25 | - | 2,400 |
| May 27, 2025 | 13.62 | 13.67 | 13.53 | 13.67 | 13.25 | 0.44% | 26,800 |
| May 26, 2025 | 13.51 | 13.64 | 13.51 | 13.61 | 13.20 | 1.72% | 10,500 |
| May 23, 2025 | 13.40 | 13.44 | 13.34 | 13.38 | 12.97 | -1.18% | 123,000 |