Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
21.50-0.23 (-1.06%)
At close: 03:35PM EDT
Time Period:
Apr 12, 2023 - Apr 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202421.6521.6521.5021.5021.50551
Apr 11, 202421.7321.7321.7321.7321.73200
Apr 10, 202421.8221.8221.7321.8021.804,000
Apr 09, 202422.0322.0822.0222.0222.02400
Apr 08, 202421.9922.0521.9922.0522.051,100
Apr 05, 202421.8921.9821.8921.9821.981,800
Apr 04, 202422.0422.1021.8221.8221.8213,100
Apr 03, 202421.8322.0021.8321.9221.924,100
Apr 02, 202422.0022.0021.8421.8421.8410,700
Apr 01, 202422.1522.1522.0022.0022.004,400
Mar 28, 202422.2022.2522.1722.1722.173,600
Mar 27, 202422.0522.0922.0022.0922.097,300
Mar 27, 20240.096 Dividend
Mar 26, 202422.1022.1322.0522.0521.957,700
Mar 25, 202422.1222.1522.0622.0721.971,300
Mar 22, 202422.0522.0922.0222.0821.984,800
Mar 21, 202421.9622.0721.9622.0221.925,800
Mar 20, 202421.6221.8521.6221.8521.753,400
Mar 19, 202421.7121.7121.6621.6621.571,000
Mar 18, 202421.6321.6321.5821.6121.522,200
Mar 15, 202421.6421.6421.6121.6121.52700
Mar 14, 202421.7721.7721.7721.7721.68500
Mar 13, 202421.7121.7721.7121.7721.68800
Mar 12, 202421.6721.6721.6021.6021.51400
Mar 11, 202421.5221.6321.5221.6321.544,900
Mar 08, 202421.5721.5721.4921.5021.41500
Mar 07, 202421.5021.5021.4321.4321.341,400
Mar 06, 202421.5221.5221.4621.4621.372,700
Mar 05, 202421.2821.4021.2821.3421.251,500
Mar 04, 202421.2721.3521.2521.2721.182,900
Mar 01, 202421.1621.2121.1321.2021.113,700
Feb 29, 202421.0221.1420.9721.1421.054,100
Feb 28, 202421.0721.1021.0221.1021.011,900
Feb 28, 20240.096 Dividend
Feb 27, 202420.9321.0720.9320.9920.802,900
Feb 26, 202421.0421.0420.8720.9220.731,100
Feb 23, 202421.0721.1421.0721.0820.892,500
Feb 22, 202421.0421.0420.9921.0420.851,200
Feb 21, 202420.8520.8820.8320.8720.681,600
Feb 20, 202420.9621.0120.9620.9720.78700
Feb 16, 202420.8920.8920.8920.8920.70200
Feb 15, 202420.6820.8620.6820.7920.601,700
Feb 14, 202420.5920.6320.5920.6320.45300
Feb 13, 202420.5620.5620.2420.3220.142,100
Feb 12, 202420.7820.7820.7520.7520.576,900
Feb 09, 202420.3920.5120.3920.5020.325,300
Feb 08, 202420.3520.4120.3520.4120.231,200
Feb 07, 202420.5520.5520.5520.5520.37100
Feb 06, 202420.6020.6220.6020.6220.441,100
Feb 05, 202420.6920.6920.5420.6020.423,100
Feb 02, 202420.7220.7520.6920.7520.571,500
Feb 01, 202420.7520.7720.6120.7720.587,400
Jan 31, 202420.8120.8120.7620.7820.591,600
Jan 30, 202420.9120.9620.9120.9520.76700
Jan 30, 20240.096 Dividend
Jan 29, 202420.9121.0020.8720.9920.711,100
Jan 26, 202420.8720.9220.8720.8920.615,100
Jan 25, 202420.9520.9520.8120.8120.531,500
Jan 24, 202420.8120.8620.8120.8420.565,500
Jan 23, 202420.7120.7220.7020.7020.42600
Jan 22, 202420.9020.9020.7520.7820.501,500
Jan 19, 202420.7520.8720.7520.8620.582,300
Jan 18, 202420.7720.7720.6020.6120.332,500
Jan 17, 202420.7020.7020.6620.6920.412,800
Jan 16, 202420.7720.7820.7720.7820.50400
Jan 15, 202420.7920.8520.7920.8520.572,700
Jan 12, 202420.9420.9420.8120.8120.532,100
Jan 11, 202420.8920.9920.8220.9120.632,700
Jan 10, 202421.2621.2621.2521.2520.96700
Jan 09, 202421.3621.3621.2521.2720.989,300
Jan 08, 202421.2621.4221.2621.4221.137,500
Jan 05, 202421.2821.3221.2421.3021.011,200
Jan 04, 202421.2721.2921.2021.2020.922,500
Jan 03, 202421.0921.1321.0921.1020.823,500
Jan 02, 202421.1721.2621.1721.2620.977,900
Dec 29, 202321.2621.3021.2621.2921.002,900
Dec 28, 202321.1821.1821.1821.1820.90400
Dec 28, 20230.257 Dividend
Dec 27, 202321.5421.5521.4821.4920.956,900
Dec 22, 202321.2721.3821.2721.3420.808,100
Dec 21, 202321.1221.2521.1221.1820.654,700
Dec 20, 202321.1121.1920.9721.0120.488,600
Dec 19, 202320.8521.0820.8521.0820.552,800
Dec 18, 202320.7720.7720.7720.7720.25100
Dec 15, 202320.9120.9120.6620.6920.172,700
Dec 14, 202320.5720.7820.5720.7820.266,900
Dec 13, 202319.9820.2119.8920.2119.706,800
Dec 12, 202319.9619.9819.9319.9719.4725,200
Dec 11, 202319.8519.9619.8519.9519.456,300
Dec 08, 202319.7719.9819.7719.9819.4817,100
Dec 07, 202319.7519.7519.7119.7419.2425,800
Dec 06, 202319.8019.8619.7519.7519.258,400
Dec 05, 202319.6319.7219.6019.7219.226,200
Dec 04, 202319.5219.6519.5219.6519.153,900
Dec 01, 202319.4519.6119.4519.6119.129,400
Nov 30, 202319.2319.4019.1819.4018.9113,800
Nov 29, 202318.6618.9818.6318.9118.4310,300
Nov 29, 20230.096 Dividend
Nov 28, 202318.5718.7018.5718.6718.119,400
Nov 27, 202319.0519.0919.0219.0218.442,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...