Hamilton Enhanced U.S. Covered Call ETF (TSX:HYLD)
Canada · Delayed Price · Currency is CAD 14.94
+0.09 (0.61%)
Nov 5, 2025, 3:59 PM EST
TSX:HYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 14.84 | 15.02 | 14.81 | 14.94 | 14.94 | 0.61% | 91,334 |
| Nov 4, 2025 | 14.88 | 14.99 | 14.83 | 14.85 | 14.85 | -1.53% | 126,127 |
| Nov 3, 2025 | 15.14 | 15.14 | 14.99 | 15.08 | 15.08 | 0.13% | 135,400 |
| Oct 31, 2025 | 15.13 | 15.13 | 14.97 | 15.06 | 15.06 | -0.46% | 84,300 |
| Oct 30, 2025 | 15.28 | 15.28 | 15.12 | 15.13 | 14.98 | -0.85% | 169,100 |
| Oct 29, 2025 | 15.35 | 15.35 | 15.16 | 15.26 | 15.11 | -0.13% | 124,100 |
| Oct 28, 2025 | 15.31 | 15.32 | 15.24 | 15.28 | 15.13 | -0.07% | 141,142 |
| Oct 27, 2025 | 15.14 | 15.29 | 15.13 | 15.29 | 15.14 | 1.33% | 219,703 |
| Oct 24, 2025 | 15.01 | 15.13 | 15.01 | 15.09 | 14.94 | 0.87% | 280,043 |
| Oct 23, 2025 | 14.91 | 14.98 | 14.82 | 14.96 | 14.81 | 0.74% | 130,415 |
| Oct 22, 2025 | 14.99 | 14.99 | 14.72 | 14.85 | 14.70 | -0.87% | 199,100 |
| Oct 21, 2025 | 14.97 | 15.02 | 14.95 | 14.98 | 14.83 | -0.33% | 96,709 |
| Oct 20, 2025 | 14.93 | 15.04 | 14.93 | 15.03 | 14.88 | 1.21% | 159,108 |
| Oct 17, 2025 | 14.79 | 14.88 | 14.70 | 14.85 | 14.70 | 0.34% | 130,900 |
| Oct 16, 2025 | 14.96 | 15.03 | 14.73 | 14.80 | 14.65 | -0.67% | 132,900 |
| Oct 15, 2025 | 14.81 | 15.03 | 14.80 | 14.90 | 14.75 | 0.74% | 155,200 |
| Oct 14, 2025 | 14.59 | 14.86 | 14.52 | 14.79 | 14.64 | 2.21% | 197,824 |
| Oct 10, 2025 | 14.94 | 14.96 | 14.47 | 14.47 | 14.32 | -3.02% | 393,100 |
| Oct 9, 2025 | 15.03 | 15.03 | 14.87 | 14.92 | 14.77 | -0.33% | 106,708 |
| Oct 8, 2025 | 14.88 | 14.99 | 14.83 | 14.97 | 14.82 | 0.88% | 108,326 |
| Oct 7, 2025 | 14.90 | 14.93 | 14.79 | 14.84 | 14.69 | -0.27% | 144,208 |
| Oct 6, 2025 | 14.78 | 14.91 | 14.78 | 14.88 | 14.73 | 1.36% | 174,300 |
| Oct 3, 2025 | 14.76 | 14.78 | 14.65 | 14.68 | 14.53 | -0.27% | 126,700 |
| Oct 2, 2025 | 14.77 | 14.82 | 14.64 | 14.72 | 14.57 | - | 119,333 |
| Oct 1, 2025 | 14.57 | 14.73 | 14.56 | 14.72 | 14.57 | 0.48% | 80,700 |
| Sep 30, 2025 | 14.55 | 14.65 | 14.52 | 14.65 | 14.50 | 0.48% | 88,347 |
| Sep 29, 2025 | 14.66 | 14.68 | 14.55 | 14.58 | 14.44 | -0.88% | 139,000 |
| Sep 26, 2025 | 14.68 | 14.71 | 14.62 | 14.71 | 14.42 | 0.68% | 111,029 |
| Sep 25, 2025 | 14.56 | 14.63 | 14.53 | 14.61 | 14.32 | -0.48% | 76,300 |
| Sep 24, 2025 | 14.78 | 14.78 | 14.63 | 14.68 | 14.39 | -0.27% | 130,015 |
| Sep 23, 2025 | 14.78 | 14.79 | 14.67 | 14.72 | 14.43 | -0.20% | 137,805 |
| Sep 22, 2025 | 14.67 | 14.76 | 14.65 | 14.75 | 14.46 | 0.55% | 144,700 |
| Sep 19, 2025 | 14.62 | 14.67 | 14.58 | 14.67 | 14.38 | 0.82% | 124,200 |
| Sep 18, 2025 | 14.59 | 14.62 | 14.52 | 14.55 | 14.26 | 0.21% | 74,500 |
| Sep 17, 2025 | 14.51 | 14.55 | 14.42 | 14.52 | 14.23 | - | 202,600 |
| Sep 16, 2025 | 14.50 | 14.54 | 14.50 | 14.52 | 14.23 | 0.14% | 170,900 |
| Sep 15, 2025 | 14.44 | 14.51 | 14.44 | 14.50 | 14.21 | 0.55% | 186,400 |
| Sep 12, 2025 | 14.40 | 14.44 | 14.38 | 14.42 | 14.14 | - | 114,916 |
| Sep 11, 2025 | 14.34 | 14.42 | 14.33 | 14.42 | 14.14 | 0.70% | 213,600 |
| Sep 10, 2025 | 14.20 | 14.38 | 14.17 | 14.32 | 14.04 | 1.20% | 270,631 |
| Sep 9, 2025 | 14.07 | 14.15 | 14.07 | 14.15 | 13.87 | 0.64% | 188,500 |
| Sep 8, 2025 | 14.07 | 14.10 | 14.04 | 14.06 | 13.78 | 0.43% | 190,700 |
| Sep 5, 2025 | 14.08 | 14.12 | 13.92 | 14.00 | 13.72 | 0.07% | 195,507 |
| Sep 4, 2025 | 13.91 | 14.00 | 13.86 | 13.99 | 13.71 | 0.72% | 106,716 |
| Sep 3, 2025 | 13.88 | 13.93 | 13.83 | 13.89 | 13.62 | 0.58% | 170,400 |
| Sep 2, 2025 | 13.72 | 13.81 | 13.68 | 13.81 | 13.54 | -0.58% | 207,625 |
| Aug 29, 2025 | 14.00 | 14.00 | 13.85 | 13.89 | 13.62 | -1.77% | 125,900 |
| Aug 28, 2025 | 14.10 | 14.14 | 14.07 | 14.14 | 13.72 | 0.35% | 204,802 |
| Aug 27, 2025 | 14.07 | 14.09 | 14.04 | 14.09 | 13.67 | 0.28% | 137,000 |
| Aug 26, 2025 | 13.97 | 14.06 | 13.97 | 14.05 | 13.63 | 0.57% | 148,800 |