Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
21.80-0.22 (-1.00%)
At close: 03:08PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 202221.6421.8221.5521.8021.805,394
Jun 29, 202222.0122.0721.9521.9521.951,906
Jun 28, 202222.2922.3922.0422.0522.0521,371
Jun 27, 202222.0022.1321.9122.0922.098,484
Jun 24, 202221.8721.9921.8721.9921.99292
Jun 23, 202222.3122.3121.6921.7521.757,825
Jun 22, 202222.3522.4122.3322.3622.364,769
Jun 21, 202222.8422.8422.6022.6522.657,945
Jun 20, 202222.3822.6122.3822.5822.582,217
Jun 17, 202222.2222.3222.1522.2622.2617,631
Jun 16, 202222.5522.5722.1722.1722.175,711
Jun 15, 202222.8423.0522.6822.8922.899,249
Jun 14, 202222.9122.9722.6322.7222.7229,800
Jun 13, 202222.9323.0322.8922.8922.8913,472
Jun 10, 202223.7423.7423.3523.3723.3718,218
Jun 09, 202224.1524.1523.9523.9523.953,011
Jun 08, 202224.2124.2524.1624.1624.163,363
Jun 07, 202224.2224.3824.2124.3724.373,940
Jun 06, 202224.3724.3724.3724.3724.37-
Jun 03, 202224.4124.4324.3724.3724.374,411
Jun 02, 202224.4624.5424.2324.5424.542,435
Jun 01, 202224.5324.5324.4324.4824.481,306
May 31, 202224.3424.3924.1224.3624.3613,364
May 30, 202224.4524.4524.3524.3524.351,000
May 27, 202223.9024.3423.9024.3424.348,001
May 26, 202223.9824.0223.9323.9323.934,301
May 25, 202224.0824.0823.8923.9923.9917,701
May 24, 202223.7423.8823.6723.8523.852,706
May 20, 202223.5323.5323.2223.4823.482,378
May 19, 202223.2723.5723.2723.4923.491,901
May 18, 202223.5823.6623.4023.4023.407,255
May 17, 202223.7523.8323.5923.7123.714,061
May 16, 202223.4723.5023.2523.5023.503,622
May 13, 202223.2123.2323.2123.2123.212,875
May 12, 202223.0323.1122.8823.0523.058,218
May 11, 202223.3623.4723.1023.2023.205,105
May 10, 202223.6123.6123.2023.2423.243,308
May 09, 202223.5423.5423.4023.4723.477,148
May 06, 202223.9123.9123.6223.7523.755,424
May 05, 202224.0624.0623.8123.8123.813,471
May 04, 202224.1624.2724.0124.2724.272,601
May 03, 202223.8024.1123.8024.0124.0117,200
May 02, 202223.9023.9023.5223.7523.7515,491
Apr 29, 202223.9724.1023.7423.7423.7428,906
Apr 28, 202223.8824.0923.8424.0824.0811,314
Apr 27, 202223.9924.0223.7423.7823.7813,039
Apr 26, 202224.3224.3524.0724.0924.098,787
Apr 25, 202224.5024.5024.0724.4024.406,919
Apr 22, 202225.0125.0524.5924.6724.673,743
Apr 21, 202225.1325.1325.0425.0425.041,350
Apr 20, 202225.1825.2725.0725.1625.162,217
Apr 19, 202224.8624.9024.8624.9024.904,909
Apr 18, 202224.7324.8024.7324.7524.752,407
Apr 14, 202224.7024.8724.7024.8124.812,950
Apr 13, 202224.6524.7424.6324.7424.746,398
Apr 12, 202225.1025.1024.9324.9324.932,032
Apr 11, 202225.2525.2525.1125.1125.114,678
Apr 08, 202224.9825.1924.9825.1625.162,800
Apr 07, 202225.0725.1024.8424.9324.937,063
Apr 06, 202225.3425.3425.0925.1425.1416,023
Apr 05, 202225.4025.5825.4025.5525.554,250
Apr 04, 202225.2425.5125.2425.4925.496,099
Apr 01, 202225.5325.5325.2425.2725.2714,582
Mar 31, 202225.9225.9225.4525.4825.482,964
Mar 30, 202225.9225.9225.8325.8525.855,411
Mar 29, 202226.2826.2826.1126.1126.11843
Mar 28, 202226.0826.0826.0126.0326.033,065
Mar 25, 202226.0226.1426.0226.1326.131,877
Mar 24, 202226.0026.0125.9725.9925.99945
Mar 23, 202226.4626.4626.0026.0026.003,078
Mar 22, 202226.7726.7726.6626.6626.662,242
Mar 21, 202226.5626.6326.5326.5326.535,049
Mar 18, 202226.4026.5326.3926.5126.512,068
Mar 17, 202226.3226.3226.3226.3226.32101
Mar 16, 202226.3226.3426.1926.3426.342,376
Mar 15, 202226.1226.1225.9226.0126.017,797
Mar 14, 202226.0226.0625.9426.0626.063,780
Mar 11, 202226.0526.1025.8325.8325.833,754
Mar 10, 202225.8525.9725.7525.8825.883,020
Mar 09, 202225.7126.0025.6725.9525.951,340
Mar 08, 202225.6725.6725.3625.5025.506,130
Mar 07, 202226.0026.0025.5925.5925.593,522
Mar 04, 202226.1526.1525.9626.0526.058,179
Mar 03, 202226.3726.3726.2026.2526.252,973
Mar 02, 202226.2926.3026.2426.2426.243,735
Mar 01, 202226.2426.2425.7625.8325.834,015
Feb 28, 202226.2526.2726.1226.1226.124,191
Feb 25, 202226.0526.4926.0526.4126.415,395
Feb 24, 202225.7525.8325.5025.8325.8310,926
Feb 23, 202226.5026.5026.3026.3226.326,788
Feb 22, 202226.2926.6126.2926.6126.615,236
Feb 18, 202226.5026.5726.4826.5126.514,222
Feb 17, 202226.9626.9626.4826.4826.4813,472
Feb 16, 202227.0227.0326.9126.9626.962,698
Feb 15, 202227.1327.1326.9026.9426.943,979
Feb 14, 202227.0027.0026.7526.8426.844,400
Feb 11, 202227.1427.1927.0027.0527.053,294
Feb 10, 202227.3227.3227.0727.0727.074,038
Feb 09, 202227.4227.4627.2527.2627.263,921
Feb 08, 202227.1427.3527.1427.3427.344,042
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...