Hamilton Enhanced U.S. Covered Call ETF (TSX:HYLD.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 12.87
+0.15 (1.18%)
Apr 25, 2025, 3:24 PM EDT
TSX:HYLD.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 12.73 | 12.87 | 12.73 | 12.87 | 12.87 | 1.42% | 4,300 |
| Apr 24, 2025 | 12.54 | 12.69 | 12.54 | 12.69 | 12.69 | 2.09% | 15,400 |
| Apr 23, 2025 | 12.58 | 12.58 | 12.40 | 12.43 | 12.43 | 1.97% | 51,400 |
| Apr 22, 2025 | 12.04 | 12.19 | 12.03 | 12.19 | 12.19 | 3.39% | 7,700 |
| Apr 21, 2025 | 12.14 | 12.14 | 11.79 | 11.79 | 11.79 | -3.68% | 8,300 |
| Apr 17, 2025 | 12.27 | 12.35 | 12.20 | 12.24 | 12.24 | -0.24% | 8,000 |
| Apr 16, 2025 | 12.43 | 12.48 | 12.12 | 12.27 | 12.27 | -2.31% | 85,300 |
| Apr 15, 2025 | 12.60 | 12.64 | 12.53 | 12.56 | 12.56 | 0.40% | 51,200 |
| Apr 14, 2025 | 12.65 | 12.65 | 12.46 | 12.51 | 12.51 | 0.72% | 17,900 |
| Apr 11, 2025 | 12.25 | 12.42 | 12.12 | 12.42 | 12.42 | 2.14% | 1,700 |
| Apr 10, 2025 | 12.29 | 12.39 | 11.98 | 12.16 | 12.16 | -4.48% | 70,900 |
| Apr 9, 2025 | 11.51 | 12.73 | 11.41 | 12.73 | 12.73 | 11.96% | 85,200 |
| Apr 8, 2025 | 12.09 | 12.17 | 11.30 | 11.37 | 11.37 | -1.73% | 42,300 |
| Apr 7, 2025 | 11.24 | 11.68 | 10.95 | 11.57 | 11.57 | -0.34% | 107,600 |
| Apr 4, 2025 | 12.28 | 12.28 | 11.61 | 11.61 | 11.61 | -7.71% | 61,700 |
| Apr 3, 2025 | 12.76 | 12.83 | 12.58 | 12.58 | 12.58 | -4.84% | 121,100 |
| Apr 2, 2025 | 13.03 | 13.24 | 13.03 | 13.22 | 13.22 | 0.76% | 9,500 |
| Apr 1, 2025 | 13.12 | 13.21 | 13.12 | 13.12 | 13.12 | -0.38% | 10,400 |
| Mar 31, 2025 | 13.00 | 13.17 | 12.82 | 13.17 | 13.17 | -0.45% | 146,800 |
| Mar 28, 2025 | 13.45 | 13.45 | 13.21 | 13.23 | 13.09 | -2.29% | 10,600 |
| Mar 27, 2025 | 13.50 | 13.66 | 13.50 | 13.54 | 13.39 | -0.59% | 9,900 |
| Mar 26, 2025 | 13.75 | 13.75 | 13.61 | 13.62 | 13.47 | -1.45% | 2,500 |
| Mar 25, 2025 | 13.83 | 13.84 | 13.78 | 13.82 | 13.67 | 0.29% | 25,500 |
| Mar 24, 2025 | 13.64 | 13.78 | 13.64 | 13.78 | 13.63 | 2.53% | 19,300 |
| Mar 21, 2025 | 13.30 | 13.44 | 13.30 | 13.44 | 13.29 | - | 9,200 |
| Mar 20, 2025 | 13.53 | 13.58 | 13.41 | 13.44 | 13.29 | -0.07% | 17,200 |
| Mar 19, 2025 | 13.30 | 13.56 | 13.30 | 13.45 | 13.30 | 1.43% | 10,100 |
| Mar 18, 2025 | 13.45 | 13.45 | 13.21 | 13.26 | 13.11 | -1.41% | 12,600 |
| Mar 17, 2025 | 13.37 | 13.49 | 13.33 | 13.45 | 13.30 | 0.98% | 18,000 |
| Mar 14, 2025 | 13.20 | 13.35 | 13.18 | 13.32 | 13.17 | 2.46% | 22,200 |
| Mar 13, 2025 | 13.34 | 13.34 | 12.96 | 13.00 | 12.86 | -2.18% | 33,800 |
| Mar 12, 2025 | 13.33 | 13.37 | 13.23 | 13.29 | 13.14 | 0.91% | 14,100 |
| Mar 11, 2025 | 13.26 | 13.26 | 13.03 | 13.17 | 13.03 | -0.15% | 23,200 |
| Mar 10, 2025 | 13.50 | 13.50 | 13.04 | 13.19 | 13.05 | -3.30% | 69,200 |
| Mar 7, 2025 | 13.50 | 13.64 | 13.34 | 13.64 | 13.49 | 0.96% | 88,900 |
| Mar 6, 2025 | 13.79 | 13.79 | 13.46 | 13.51 | 13.36 | -2.60% | 40,300 |
| Mar 5, 2025 | 13.73 | 13.90 | 13.64 | 13.87 | 13.72 | 1.39% | 184,000 |
| Mar 4, 2025 | 13.67 | 13.92 | 13.49 | 13.68 | 13.53 | -0.80% | 41,100 |
| Mar 3, 2025 | 14.12 | 14.12 | 13.73 | 13.79 | 13.64 | -2.27% | 43,000 |
| Feb 28, 2025 | 13.80 | 14.11 | 13.76 | 14.11 | 13.96 | 0.93% | 21,500 |
| Feb 27, 2025 | 14.38 | 14.38 | 13.98 | 13.98 | 13.84 | -2.24% | 169,100 |
| Feb 26, 2025 | 14.21 | 14.41 | 14.21 | 14.30 | 14.16 | 0.63% | 9,400 |
| Feb 25, 2025 | 14.42 | 14.42 | 14.10 | 14.21 | 14.07 | -1.46% | 55,900 |
| Feb 24, 2025 | 14.40 | 14.51 | 14.37 | 14.42 | 14.28 | -0.35% | 16,600 |
| Feb 21, 2025 | 14.80 | 14.80 | 14.45 | 14.47 | 14.33 | -2.03% | 18,800 |
| Feb 20, 2025 | 14.84 | 14.84 | 14.72 | 14.77 | 14.62 | -0.47% | 14,100 |
| Feb 19, 2025 | 14.81 | 14.84 | 14.76 | 14.84 | 14.69 | 0.61% | 22,400 |
| Feb 18, 2025 | 14.81 | 14.81 | 14.73 | 14.75 | 14.60 | -0.14% | 11,100 |
| Feb 14, 2025 | 14.91 | 14.91 | 14.75 | 14.77 | 14.62 | -0.40% | 11,700 |
| Feb 13, 2025 | 14.75 | 14.83 | 14.73 | 14.83 | 14.68 | 0.95% | 30,800 |