Hamilton Canadian Bank Mean Reversion Index ETF (HCA.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

21.34

+0.09

(+0.42%)

At close: 02:44PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	21.23	21.34	21.23	21.34	21.34	300
Apr 30, 2024	21.33	21.33	21.26	21.26	21.26	1,700
Apr 29, 2024	21.37	21.39	21.34	21.34	21.34	700
Apr 29, 2024	0.096 Dividend
Apr 26, 2024	21.40	21.47	21.40	21.45	21.35	9,300
Apr 25, 2024	21.35	21.42	21.21	21.42	21.32	900
Apr 24, 2024	21.49	21.49	21.39	21.39	21.29	500
Apr 23, 2024	21.51	21.55	21.49	21.51	21.41	1,400
Apr 22, 2024	21.37	21.45	21.35	21.45	21.35	2,200
Apr 19, 2024	21.19	21.40	21.19	21.32	21.22	4,900
Apr 18, 2024	21.22	21.27	21.14	21.21	21.12	6,000
Apr 17, 2024	21.26	21.33	21.15	21.23	21.13	3,300
Apr 16, 2024	21.32	21.32	21.17	21.17	21.08	3,700
Apr 15, 2024	21.62	21.62	21.35	21.35	21.25	1,900
Apr 12, 2024	21.65	21.65	21.50	21.50	21.40	600
Apr 11, 2024	21.73	21.73	21.73	21.73	21.63	200
Apr 10, 2024	21.82	21.82	21.73	21.80	21.70	4,000
Apr 09, 2024	22.03	22.08	22.02	22.02	21.92	400
Apr 08, 2024	21.99	22.05	21.99	22.05	21.95	1,100
Apr 05, 2024	21.89	21.98	21.89	21.98	21.88	1,800
Apr 04, 2024	22.04	22.10	21.82	21.82	21.72	13,100
Apr 03, 2024	21.83	22.00	21.83	21.92	21.82	4,100
Apr 02, 2024	22.00	22.00	21.84	21.84	21.74	10,700
Apr 01, 2024	22.15	22.15	22.00	22.00	21.90	4,400
Mar 28, 2024	22.20	22.25	22.17	22.17	22.07	3,600
Mar 27, 2024	22.05	22.09	22.00	22.09	21.99	7,300
Mar 27, 2024	0.096 Dividend
Mar 26, 2024	22.10	22.13	22.05	22.05	21.86	7,700
Mar 25, 2024	22.12	22.15	22.06	22.07	21.88	1,300
Mar 22, 2024	22.05	22.09	22.02	22.08	21.89	4,800
Mar 21, 2024	21.96	22.07	21.96	22.02	21.83	5,800
Mar 20, 2024	21.62	21.85	21.62	21.85	21.66	3,400
Mar 19, 2024	21.71	21.71	21.66	21.66	21.47	1,000
Mar 18, 2024	21.63	21.63	21.58	21.61	21.42	2,200
Mar 15, 2024	21.64	21.64	21.61	21.61	21.42	700
Mar 14, 2024	21.77	21.77	21.77	21.77	21.58	500
Mar 13, 2024	21.71	21.77	21.71	21.77	21.58	800
Mar 12, 2024	21.67	21.67	21.60	21.60	21.41	400
Mar 11, 2024	21.52	21.63	21.52	21.63	21.44	4,900
Mar 08, 2024	21.57	21.57	21.49	21.50	21.31	500
Mar 07, 2024	21.50	21.50	21.43	21.43	21.24	1,400
Mar 06, 2024	21.52	21.52	21.46	21.46	21.27	2,700
Mar 05, 2024	21.28	21.40	21.28	21.34	21.15	1,500
Mar 04, 2024	21.27	21.35	21.25	21.27	21.08	2,900
Mar 01, 2024	21.16	21.21	21.13	21.20	21.01	3,700
Feb 29, 2024	21.02	21.14	20.97	21.14	20.95	4,100
Feb 28, 2024	21.07	21.10	21.02	21.10	20.91	1,900
Feb 28, 2024	0.096 Dividend
Feb 27, 2024	20.93	21.07	20.93	20.99	20.71	2,900
Feb 26, 2024	21.04	21.04	20.87	20.92	20.64	1,100
Feb 23, 2024	21.07	21.14	21.07	21.08	20.80	2,500
Feb 22, 2024	21.04	21.04	20.99	21.04	20.76	1,200
Feb 21, 2024	20.85	20.88	20.83	20.87	20.59	1,600
Feb 20, 2024	20.96	21.01	20.96	20.97	20.69	700
Feb 16, 2024	20.89	20.89	20.89	20.89	20.61	200
Feb 15, 2024	20.68	20.86	20.68	20.79	20.51	1,700
Feb 14, 2024	20.59	20.63	20.59	20.63	20.35	300
Feb 13, 2024	20.56	20.56	20.24	20.32	20.05	2,100
Feb 12, 2024	20.78	20.78	20.75	20.75	20.47	6,900
Feb 09, 2024	20.39	20.51	20.39	20.50	20.23	5,300
Feb 08, 2024	20.35	20.41	20.35	20.41	20.14	1,200
Feb 07, 2024	20.55	20.55	20.55	20.55	20.28	100
Feb 06, 2024	20.60	20.62	20.60	20.62	20.34	1,100
Feb 05, 2024	20.69	20.69	20.54	20.60	20.33	3,100
Feb 02, 2024	20.72	20.75	20.69	20.75	20.47	1,500
Feb 01, 2024	20.75	20.77	20.61	20.77	20.49	7,400
Jan 31, 2024	20.81	20.81	20.76	20.78	20.50	1,600
Jan 30, 2024	20.91	20.96	20.91	20.95	20.67	700
Jan 30, 2024	0.096 Dividend
Jan 29, 2024	20.91	21.00	20.87	20.99	20.62	1,100
Jan 26, 2024	20.87	20.92	20.87	20.89	20.52	5,100
Jan 25, 2024	20.95	20.95	20.81	20.81	20.44	1,500
Jan 24, 2024	20.81	20.86	20.81	20.84	20.47	5,500
Jan 23, 2024	20.71	20.72	20.70	20.70	20.33	600
Jan 22, 2024	20.90	20.90	20.75	20.78	20.41	1,500
Jan 19, 2024	20.75	20.87	20.75	20.86	20.49	2,300
Jan 18, 2024	20.77	20.77	20.60	20.61	20.24	2,500
Jan 17, 2024	20.70	20.70	20.66	20.69	20.32	2,800
Jan 16, 2024	20.77	20.78	20.77	20.78	20.41	400
Jan 15, 2024	20.79	20.85	20.79	20.85	20.48	2,700
Jan 12, 2024	20.94	20.94	20.81	20.81	20.44	2,100
Jan 11, 2024	20.89	20.99	20.82	20.91	20.54	2,700
Jan 10, 2024	21.26	21.26	21.25	21.25	20.87	700
Jan 09, 2024	21.36	21.36	21.25	21.27	20.89	9,300
Jan 08, 2024	21.26	21.42	21.26	21.42	21.04	7,500
Jan 05, 2024	21.28	21.32	21.24	21.30	20.92	1,200
Jan 04, 2024	21.27	21.29	21.20	21.20	20.82	2,500
Jan 03, 2024	21.09	21.13	21.09	21.10	20.72	3,500
Jan 02, 2024	21.17	21.26	21.17	21.26	20.88	7,900
Dec 29, 2023	21.26	21.30	21.26	21.29	20.91	2,900
Dec 28, 2023	21.18	21.18	21.18	21.18	20.80	400
Dec 28, 2023	0.257 Dividend
Dec 27, 2023	21.54	21.55	21.48	21.49	20.85	6,900
Dec 22, 2023	21.27	21.38	21.27	21.34	20.71	8,100
Dec 21, 2023	21.12	21.25	21.12	21.18	20.55	4,700
Dec 20, 2023	21.11	21.19	20.97	21.01	20.39	8,600
Dec 19, 2023	20.85	21.08	20.85	21.08	20.46	2,800
Dec 18, 2023	20.77	20.77	20.77	20.77	20.16	100
Dec 15, 2023	20.91	20.91	20.66	20.69	20.08	2,700
Dec 14, 2023	20.57	20.78	20.57	20.78	20.16	6,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7288+0.0007(+0.10%)

CRUDE OIL79.38+0.38(+0.48%)

Bitcoin CAD78,754.80-3,505.38(-4.26%)

Hamilton Canadian Bank Mean Reversion Index ETF (HCA.TO)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7288
+0.0007(+0.10%)

CRUDE OIL
79.38
+0.38(+0.48%)

Bitcoin CAD
78,754.80
-3,505.38(-4.26%)