STOCKS CLIMB AS NASDAQ SURGES ON NVIDIA STRENGTH

AI behemoth's stock jumps 8% as CEO speaks at Goldman Sachs conference

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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

22.20

+0.01

(+0.05%)

At close: 09:45AM EDT

Time Period:

Sept 11, 2023 - Sept 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 11, 2024	22.20	22.20	22.20	22.20	22.20	2,800
Sept 10, 2024	22.03	22.19	22.03	22.19	22.19	1,200
Sept 09, 2024	21.96	21.96	21.96	21.96	21.96	100
Sept 06, 2024	22.00	22.00	21.75	21.86	21.86	7,000
Sept 05, 2024	21.80	21.91	21.80	21.88	21.88	3,900
Sept 04, 2024	21.50	21.78	21.50	21.78	21.78	6,100
Sept 03, 2024	21.58	21.60	21.57	21.60	21.60	600
Aug 30, 2024	21.52	21.66	21.52	21.66	21.66	3,300
Aug 30, 2024	0.096 Dividend
Aug 29, 2024	21.52	21.65	21.52	21.58	21.48	6,500
Aug 28, 2024	21.33	21.42	21.33	21.40	21.30	5,100
Aug 27, 2024	21.49	21.52	21.45	21.51	21.41	16,200
Aug 26, 2024	21.71	21.75	21.71	21.72	21.62	6,400
Aug 23, 2024	21.65	21.70	21.65	21.70	21.60	3,200
Aug 22, 2024	21.35	21.48	21.35	21.48	21.38	2,700
Aug 21, 2024	21.54	21.58	21.53	21.54	21.44	1,400
Aug 20, 2024	21.51	21.55	21.48	21.55	21.45	2,600
Aug 19, 2024	21.58	21.58	21.56	21.56	21.46	4,400
Aug 16, 2024	21.38	21.41	21.38	21.41	21.31	2,100
Aug 15, 2024	21.17	21.32	21.17	21.32	21.23	5,100
Aug 14, 2024	20.92	20.92	20.92	20.92	20.83	400
Aug 13, 2024	20.64	20.64	20.64	20.64	20.55	-
Aug 12, 2024	20.65	20.65	20.65	20.65	20.56	700
Aug 09, 2024	20.79	20.85	20.79	20.85	20.76	2,700
Aug 08, 2024	20.73	20.73	20.73	20.73	20.64	100
Aug 07, 2024	20.83	20.83	20.42	20.48	20.39	6,800
Aug 06, 2024	20.37	20.63	20.37	20.62	20.53	4,500
Aug 02, 2024	20.95	20.95	20.71	20.71	20.62	5,000
Aug 01, 2024	21.23	21.23	21.12	21.19	21.10	700
Jul 31, 2024	21.42	21.42	21.42	21.42	21.33	500
Jul 31, 2024	0.096 Dividend
Jul 30, 2024	21.50	21.50	21.48	21.48	21.29	1,200
Jul 29, 2024	21.45	21.45	21.45	21.45	21.26	300
Jul 26, 2024	21.44	21.45	21.40	21.44	21.25	700
Jul 25, 2024	21.24	21.24	21.24	21.24	21.05	-
Jul 24, 2024	21.37	21.37	21.24	21.24	21.05	500
Jul 23, 2024	21.40	21.41	21.38	21.41	21.22	3,500
Jul 22, 2024	21.42	21.44	21.40	21.44	21.25	1,000
Jul 19, 2024	21.39	21.39	21.33	21.34	21.16	8,900
Jul 18, 2024	21.49	21.49	21.33	21.39	21.20	2,500
Jul 17, 2024	21.36	21.42	21.35	21.42	21.23	800
Jul 16, 2024	21.30	21.41	21.30	21.41	21.22	1,600
Jul 15, 2024	21.13	21.24	21.13	21.24	21.05	2,800
Jul 12, 2024	20.97	21.11	20.97	21.11	20.92	3,300
Jul 11, 2024	20.83	20.97	20.82	20.97	20.78	10,600
Jul 10, 2024	20.72	20.75	20.69	20.75	20.57	2,600
Jul 09, 2024	20.45	20.57	20.44	20.54	20.36	2,700
Jul 08, 2024	20.38	20.41	20.38	20.41	20.23	3,700
Jul 05, 2024	20.48	20.48	20.36	20.36	20.18	400
Jul 04, 2024	20.59	20.59	20.58	20.58	20.40	200
Jul 03, 2024	20.47	20.58	20.47	20.58	20.40	1,000
Jul 02, 2024	20.24	20.27	20.24	20.25	20.07	500
Jun 28, 2024	20.33	20.34	20.27	20.27	20.09	2,500
Jun 28, 2024	0.096 Dividend
Jun 27, 2024	20.34	20.41	20.31	20.39	20.11	5,300
Jun 26, 2024	20.29	20.34	20.29	20.34	20.07	2,200
Jun 25, 2024	20.45	20.45	20.43	20.44	20.17	300
Jun 24, 2024	20.38	20.47	20.38	20.47	20.19	700
Jun 21, 2024	20.25	20.25	20.15	20.16	19.89	8,400
Jun 20, 2024	20.32	20.32	20.17	20.17	19.90	10,700
Jun 19, 2024	20.40	20.40	20.29	20.29	20.01	5,700
Jun 18, 2024	20.33	20.48	20.33	20.43	20.15	1,900
Jun 17, 2024	20.31	20.31	20.27	20.27	20.00	1,000
Jun 14, 2024	20.40	20.40	20.40	20.40	20.12	100
Jun 13, 2024	20.65	20.65	20.52	20.55	20.27	18,200
Jun 12, 2024	20.67	20.81	20.67	20.76	20.48	1,300
Jun 11, 2024	20.60	20.60	20.58	20.60	20.32	10,500
Jun 10, 2024	20.80	20.80	20.78	20.80	20.52	800
Jun 07, 2024	20.96	20.96	20.93	20.93	20.65	2,400
Jun 06, 2024	21.04	21.04	21.01	21.01	20.72	1,100
Jun 05, 2024	21.09	21.09	21.00	21.05	20.76	4,200
Jun 04, 2024	20.98	20.98	20.93	20.93	20.65	200
Jun 03, 2024	21.05	21.10	20.93	21.03	20.74	7,900
May 31, 2024	21.05	21.05	21.05	21.05	20.76	100
May 31, 2024	0.096 Dividend
May 30, 2024	20.88	21.05	20.88	21.05	20.67	7,800
May 29, 2024	21.24	21.24	20.84	20.84	20.46	11,900
May 28, 2024	21.55	21.58	21.52	21.52	21.13	3,000
May 27, 2024	21.71	21.72	21.67	21.68	21.29	10,500
May 24, 2024	21.52	21.68	21.52	21.68	21.29	1,300
May 23, 2024	21.65	21.65	21.38	21.44	21.05	6,300
May 22, 2024	21.62	21.62	21.59	21.59	21.20	1,400
May 21, 2024	21.67	21.81	21.67	21.70	21.31	1,000
May 17, 2024	21.75	21.77	21.73	21.77	21.38	9,400
May 16, 2024	21.75	21.75	21.72	21.75	21.36	3,100
May 15, 2024	21.74	21.76	21.69	21.75	21.36	3,100
May 14, 2024	21.78	21.78	21.70	21.70	21.31	2,900
May 13, 2024	21.70	21.73	21.67	21.67	21.28	2,400
May 10, 2024	21.66	21.67	21.60	21.63	21.24	3,100
May 09, 2024	21.56	21.56	21.53	21.53	21.14	2,700
May 08, 2024	21.26	21.47	21.26	21.47	21.08	3,000
May 07, 2024	21.33	21.36	21.26	21.29	20.91	4,600
May 06, 2024	21.19	21.30	21.19	21.29	20.91	18,100
May 03, 2024	21.18	21.18	21.01	21.01	20.63	1,900
May 02, 2024	21.24	21.29	21.18	21.18	20.80	5,700
May 01, 2024	21.23	21.34	21.23	21.34	20.95	300
Apr 30, 2024	21.33	21.33	21.26	21.26	20.88	1,700
Apr 29, 2024	21.37	21.39	21.34	21.34	20.95	700
Apr 29, 2024	0.096 Dividend
Apr 26, 2024	21.40	21.47	21.40	21.45	20.97	9,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,211.17+208.08(+0.90%)

S&P 5005,554.13+58.61(+1.07%)

DOW40,861.71+124.75(+0.31%)

CAD/USD0.7368+0.0020(+0.27%)

CRUDE OIL67.28+1.53(+2.33%)

Bitcoin CAD78,046.34-417.06(-0.53%)

STOCKS CLIMB AS NASDAQ SURGES ON NVIDIA STRENGTH

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

S&P/TSX
23,211.17
+208.08(+0.90%)

S&P 500
5,554.13
+58.61(+1.07%)

DOW
40,861.71
+124.75(+0.31%)

CAD/USD
0.7368
+0.0020(+0.27%)

CRUDE OIL
67.28
+1.53(+2.33%)

Bitcoin CAD
78,046.34
-417.06(-0.53%)