Hamilton Enhanced U.S. Covered Call ETF (TSX:HYLD)
Canada · Delayed Price · Currency is CAD 14.71
+0.10 (0.68%)
Sep 26, 2025, 3:59 PM EDT
TSX:HYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.68 | 14.71 | 14.62 | 14.71 | 14.71 | 0.68% | 111,029 |
| Sep 25, 2025 | 14.56 | 14.63 | 14.53 | 14.61 | 14.61 | -0.48% | 76,300 |
| Sep 24, 2025 | 14.78 | 14.78 | 14.63 | 14.68 | 14.68 | -0.27% | 130,015 |
| Sep 23, 2025 | 14.78 | 14.79 | 14.67 | 14.72 | 14.72 | -0.20% | 137,805 |
| Sep 22, 2025 | 14.67 | 14.76 | 14.65 | 14.75 | 14.75 | 0.55% | 144,700 |
| Sep 19, 2025 | 14.62 | 14.67 | 14.58 | 14.67 | 14.67 | 0.82% | 124,200 |
| Sep 18, 2025 | 14.59 | 14.62 | 14.52 | 14.55 | 14.55 | 0.21% | 74,500 |
| Sep 17, 2025 | 14.51 | 14.55 | 14.42 | 14.52 | 14.52 | - | 202,600 |
| Sep 16, 2025 | 14.50 | 14.54 | 14.50 | 14.52 | 14.52 | 0.14% | 170,900 |
| Sep 15, 2025 | 14.44 | 14.51 | 14.44 | 14.50 | 14.50 | 0.55% | 186,400 |
| Sep 12, 2025 | 14.40 | 14.44 | 14.38 | 14.42 | 14.42 | - | 114,916 |
| Sep 11, 2025 | 14.34 | 14.42 | 14.33 | 14.42 | 14.42 | 0.70% | 213,600 |
| Sep 10, 2025 | 14.20 | 14.38 | 14.17 | 14.32 | 14.32 | 1.20% | 270,631 |
| Sep 9, 2025 | 14.07 | 14.15 | 14.07 | 14.15 | 14.15 | 0.64% | 188,500 |
| Sep 8, 2025 | 14.07 | 14.10 | 14.04 | 14.06 | 14.06 | 0.43% | 190,700 |
| Sep 5, 2025 | 14.08 | 14.12 | 13.92 | 14.00 | 14.00 | 0.07% | 195,507 |
| Sep 4, 2025 | 13.91 | 14.00 | 13.86 | 13.99 | 13.99 | 0.72% | 106,716 |
| Sep 3, 2025 | 13.88 | 13.93 | 13.83 | 13.89 | 13.89 | 0.58% | 170,400 |
| Sep 2, 2025 | 13.72 | 13.81 | 13.68 | 13.81 | 13.81 | -0.58% | 207,625 |
| Aug 29, 2025 | 14.00 | 14.00 | 13.85 | 13.89 | 13.89 | -1.77% | 125,900 |
| Aug 28, 2025 | 14.10 | 14.14 | 14.07 | 14.14 | 13.99 | 0.35% | 204,802 |
| Aug 27, 2025 | 14.07 | 14.09 | 14.04 | 14.09 | 13.94 | 0.28% | 137,000 |
| Aug 26, 2025 | 13.97 | 14.06 | 13.97 | 14.05 | 13.90 | 0.57% | 148,800 |
| Aug 25, 2025 | 13.99 | 14.02 | 13.97 | 13.97 | 13.82 | -0.14% | 161,100 |
| Aug 22, 2025 | 13.79 | 14.04 | 13.79 | 13.99 | 13.84 | 1.45% | 184,400 |
| Aug 21, 2025 | 13.79 | 13.86 | 13.75 | 13.79 | 13.64 | -0.29% | 102,000 |
| Aug 20, 2025 | 13.81 | 13.85 | 13.67 | 13.83 | 13.68 | -0.07% | 128,826 |
| Aug 19, 2025 | 13.98 | 13.98 | 13.82 | 13.84 | 13.70 | -1.21% | 124,000 |
| Aug 18, 2025 | 13.97 | 14.01 | 13.95 | 14.01 | 13.86 | 0.14% | 167,700 |
| Aug 15, 2025 | 14.00 | 14.03 | 13.96 | 13.99 | 13.84 | 0.07% | 127,500 |
| Aug 14, 2025 | 13.90 | 13.99 | 13.90 | 13.98 | 13.83 | 0.22% | 117,618 |
| Aug 13, 2025 | 13.97 | 14.01 | 13.91 | 13.95 | 13.80 | 0.29% | 187,927 |
| Aug 12, 2025 | 13.79 | 13.91 | 13.77 | 13.91 | 13.76 | 1.09% | 199,502 |
| Aug 11, 2025 | 13.84 | 13.86 | 13.75 | 13.76 | 13.61 | -0.65% | 125,900 |
| Aug 8, 2025 | 13.74 | 13.85 | 13.74 | 13.85 | 13.70 | 1.09% | 206,830 |
| Aug 7, 2025 | 13.81 | 13.82 | 13.63 | 13.70 | 13.55 | -0.29% | 93,015 |
| Aug 6, 2025 | 13.70 | 13.75 | 13.64 | 13.74 | 13.59 | 0.51% | 61,525 |
| Aug 5, 2025 | 13.73 | 13.74 | 13.60 | 13.67 | 13.52 | 1.64% | 189,700 |
| Aug 1, 2025 | 13.51 | 13.58 | 13.37 | 13.45 | 13.31 | -1.61% | 249,014 |
| Jul 31, 2025 | 13.91 | 13.91 | 13.65 | 13.67 | 13.52 | -1.87% | 294,900 |
| Jul 30, 2025 | 13.95 | 13.98 | 13.84 | 13.93 | 13.64 | -0.07% | 202,500 |
| Jul 29, 2025 | 13.95 | 13.98 | 13.91 | 13.94 | 13.65 | 0.07% | 128,900 |
| Jul 28, 2025 | 13.97 | 13.97 | 13.90 | 13.93 | 13.64 | 0.14% | 269,449 |
| Jul 25, 2025 | 13.81 | 13.92 | 13.81 | 13.91 | 13.62 | 0.65% | 148,024 |
| Jul 24, 2025 | 13.87 | 13.87 | 13.80 | 13.82 | 13.53 | -0.29% | 157,829 |
| Jul 23, 2025 | 13.85 | 13.86 | 13.77 | 13.86 | 13.57 | 0.51% | 151,100 |
| Jul 22, 2025 | 13.80 | 13.83 | 13.71 | 13.79 | 13.50 | - | 128,511 |
| Jul 21, 2025 | 13.74 | 13.86 | 13.74 | 13.79 | 13.50 | 0.44% | 159,540 |
| Jul 18, 2025 | 13.78 | 13.78 | 13.71 | 13.73 | 13.44 | -0.15% | 249,744 |
| Jul 17, 2025 | 13.73 | 13.77 | 13.70 | 13.75 | 13.46 | 0.22% | 174,900 |