Hamilton Enhanced U.S. Covered Call ETF (TSX:HYLD)
Canada
· Delayed Price · Currency is CAD 11.71
-0.05 (-0.43%)
Apr 17, 2025, 3:59 PM EDT
TSX:HYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 11.78 | 11.82 | 11.67 | 11.71 | 11.71 | -0.43% | 116,283 |
| Apr 16, 2025 | 11.89 | 11.97 | 11.60 | 11.76 | 11.76 | -2.16% | 241,703 |
| Apr 15, 2025 | 12.03 | 12.12 | 12.00 | 12.02 | 12.02 | 0.33% | 241,820 |
| Apr 14, 2025 | 12.10 | 12.12 | 11.88 | 11.98 | 11.98 | 0.76% | 224,800 |
| Apr 11, 2025 | 11.65 | 11.90 | 11.55 | 11.89 | 11.89 | 1.62% | 136,500 |
| Apr 10, 2025 | 11.97 | 11.97 | 11.30 | 11.70 | 11.70 | -3.86% | 399,734 |
| Apr 9, 2025 | 10.84 | 12.19 | 10.83 | 12.17 | 12.17 | 11.45% | 572,532 |
| Apr 8, 2025 | 11.63 | 11.74 | 10.73 | 10.92 | 10.92 | -2.06% | 389,024 |
| Apr 7, 2025 | 10.69 | 11.60 | 10.41 | 11.15 | 11.15 | - | 574,529 |
| Apr 4, 2025 | 11.80 | 11.80 | 11.13 | 11.15 | 11.15 | -7.47% | 819,800 |
| Apr 3, 2025 | 12.32 | 12.32 | 12.04 | 12.05 | 12.05 | -5.12% | 575,400 |
| Apr 2, 2025 | 12.48 | 12.74 | 12.45 | 12.70 | 12.70 | 0.87% | 111,600 |
| Apr 1, 2025 | 12.55 | 12.64 | 12.44 | 12.59 | 12.59 | -0.08% | 113,800 |
| Mar 31, 2025 | 12.39 | 12.61 | 12.23 | 12.60 | 12.60 | -0.55% | 178,419 |
| Mar 28, 2025 | 12.98 | 12.98 | 12.64 | 12.67 | 12.52 | -2.24% | 268,500 |
| Mar 27, 2025 | 12.98 | 13.09 | 12.92 | 12.96 | 12.81 | -0.54% | 74,804 |
| Mar 26, 2025 | 13.23 | 13.24 | 12.98 | 13.03 | 12.88 | -1.51% | 135,920 |
| Mar 25, 2025 | 13.23 | 13.26 | 13.18 | 13.23 | 13.08 | 0.38% | 81,547 |
| Mar 24, 2025 | 13.00 | 13.18 | 13.00 | 13.18 | 13.03 | 2.25% | 191,500 |
| Mar 21, 2025 | 12.78 | 12.89 | 12.73 | 12.89 | 12.74 | 0.31% | 87,836 |
| Mar 20, 2025 | 12.76 | 12.99 | 12.76 | 12.85 | 12.70 | -0.16% | 80,100 |
| Mar 19, 2025 | 12.73 | 12.98 | 12.71 | 12.87 | 12.72 | 1.34% | 123,400 |
| Mar 18, 2025 | 12.85 | 12.85 | 12.65 | 12.70 | 12.55 | -1.47% | 236,000 |
| Mar 17, 2025 | 12.77 | 12.94 | 12.74 | 12.89 | 12.74 | 0.78% | 130,700 |
| Mar 14, 2025 | 12.60 | 12.79 | 12.59 | 12.79 | 12.64 | 2.48% | 135,800 |
| Mar 13, 2025 | 12.75 | 12.75 | 12.42 | 12.48 | 12.34 | -1.89% | 178,100 |
| Mar 12, 2025 | 12.74 | 12.81 | 12.59 | 12.72 | 12.57 | 1.03% | 141,608 |
| Mar 11, 2025 | 12.64 | 12.74 | 12.47 | 12.59 | 12.44 | -0.24% | 214,500 |
| Mar 10, 2025 | 12.86 | 12.87 | 12.49 | 12.62 | 12.48 | -3.30% | 442,538 |
| Mar 7, 2025 | 12.94 | 13.09 | 12.79 | 13.05 | 12.90 | 0.69% | 279,900 |
| Mar 6, 2025 | 13.14 | 13.15 | 12.90 | 12.96 | 12.81 | -2.56% | 272,800 |
| Mar 5, 2025 | 13.11 | 13.31 | 13.03 | 13.30 | 13.15 | 1.53% | 154,919 |
| Mar 4, 2025 | 13.10 | 13.33 | 12.90 | 13.10 | 12.95 | -1.06% | 262,700 |
| Mar 3, 2025 | 13.57 | 13.59 | 13.15 | 13.24 | 13.09 | -2.07% | 166,134 |
| Feb 28, 2025 | 13.22 | 13.52 | 13.18 | 13.52 | 13.36 | 0.75% | 285,832 |
| Feb 27, 2025 | 13.75 | 13.80 | 13.41 | 13.42 | 13.12 | -2.33% | 310,704 |
| Feb 26, 2025 | 13.73 | 13.83 | 13.65 | 13.74 | 13.44 | 0.81% | 132,800 |
| Feb 25, 2025 | 13.78 | 13.79 | 13.51 | 13.63 | 13.33 | -1.23% | 251,414 |
| Feb 24, 2025 | 13.94 | 13.96 | 13.76 | 13.80 | 13.49 | -0.72% | 283,534 |
| Feb 21, 2025 | 14.21 | 14.21 | 13.88 | 13.90 | 13.59 | -2.11% | 552,717 |
| Feb 20, 2025 | 14.26 | 14.26 | 14.14 | 14.20 | 13.89 | -0.49% | 245,000 |
| Feb 19, 2025 | 14.13 | 14.27 | 14.13 | 14.27 | 13.95 | 0.49% | 121,400 |
| Feb 18, 2025 | 14.22 | 14.22 | 14.14 | 14.20 | 13.88 | 0.07% | 212,410 |
| Feb 14, 2025 | 14.22 | 14.23 | 14.18 | 14.19 | 13.88 | -0.28% | 123,647 |
| Feb 13, 2025 | 14.12 | 14.23 | 14.10 | 14.23 | 13.91 | 0.92% | 166,700 |
| Feb 12, 2025 | 14.05 | 14.14 | 14.02 | 14.10 | 13.79 | -0.35% | 301,613 |
| Feb 11, 2025 | 14.12 | 14.18 | 14.10 | 14.15 | 13.84 | -0.14% | 264,400 |
| Feb 10, 2025 | 14.14 | 14.18 | 14.10 | 14.17 | 13.86 | 1.00% | 276,137 |
| Feb 7, 2025 | 14.24 | 14.24 | 14.01 | 14.03 | 13.72 | -1.20% | 338,500 |
| Feb 6, 2025 | 14.22 | 14.22 | 14.12 | 14.20 | 13.89 | 0.07% | 91,013 |