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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

20.38

-0.24

(-1.16%)

At close: 03:21PM EDT

Time Period:

Mar 24, 2022 - Mar 24, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 23, 2023	20.60	20.72	20.38	20.38	20.38	43,500
Mar 22, 2023	20.74	20.84	20.69	20.69	20.69	9,400
Mar 21, 2023	20.80	20.81	20.70	20.73	20.73	20,500
Mar 20, 2023	20.52	20.58	20.40	20.46	20.46	18,800
Mar 17, 2023	20.57	20.59	20.41	20.44	20.44	18,500
Mar 16, 2023	20.40	20.75	20.30	20.68	20.68	24,200
Mar 15, 2023	20.52	20.55	20.34	20.51	20.51	21,300
Mar 14, 2023	20.95	21.04	20.80	20.90	20.90	35,100
Mar 13, 2023	20.81	21.22	20.40	20.79	20.79	94,800
Mar 10, 2023	21.44	21.44	21.08	21.13	21.13	15,300
Mar 09, 2023	21.98	21.98	21.54	21.59	21.59	11,400
Mar 08, 2023	22.13	22.21	22.06	22.12	22.12	11,800
Mar 07, 2023	22.35	22.35	22.14	22.17	22.17	7,800
Mar 06, 2023	22.63	22.71	22.52	22.52	22.52	7,400
Mar 03, 2023	22.36	22.56	22.36	22.53	22.53	8,300
Mar 02, 2023	22.26	22.26	22.09	22.24	22.24	4,900
Mar 01, 2023	22.22	22.40	22.20	22.40	22.40	19,800
Feb 28, 2023	22.55	22.55	22.30	22.38	22.38	20,900
Feb 27, 2023	22.78	22.83	22.67	22.70	22.70	10,200
Feb 27, 2023	0.096 Dividend
Feb 24, 2023	22.60	22.82	22.50	22.82	22.72	21,500
Feb 23, 2023	22.69	22.69	22.57	22.58	22.49	5,400
Feb 22, 2023	22.76	22.76	22.61	22.64	22.54	19,400
Feb 21, 2023	22.99	22.99	22.76	22.84	22.74	22,000
Feb 17, 2023	23.14	23.18	23.05	23.12	23.02	5,800
Feb 16, 2023	23.04	23.21	23.04	23.14	23.04	5,700
Feb 15, 2023	23.13	23.19	23.13	23.15	23.05	2,500
Feb 14, 2023	23.29	23.29	23.15	23.24	23.14	5,900
Feb 13, 2023	23.20	23.23	23.18	23.22	23.12	2,600
Feb 10, 2023	23.03	23.10	23.00	23.09	22.99	5,200
Feb 09, 2023	23.21	23.21	23.00	23.06	22.96	2,800
Feb 08, 2023	23.17	23.17	23.09	23.11	23.01	3,200
Feb 07, 2023	22.90	23.18	22.90	23.18	23.08	6,600
Feb 06, 2023	23.00	23.00	22.87	22.92	22.82	4,900
Feb 03, 2023	23.04	23.11	23.01	23.04	22.94	1,400
Feb 02, 2023	22.95	23.00	22.93	22.96	22.86	3,700
Feb 01, 2023	22.72	22.86	22.68	22.85	22.75	4,700
Jan 31, 2023	22.50	22.73	22.50	22.71	22.61	5,600
Jan 30, 2023	22.41	22.50	22.41	22.47	22.38	1,900
Jan 30, 2023	0.096 Dividend
Jan 27, 2023	22.55	22.58	22.54	22.58	22.39	6,900
Jan 26, 2023	22.23	22.53	22.23	22.53	22.34	6,900
Jan 25, 2023	22.12	22.31	22.12	22.28	22.09	25,800
Jan 24, 2023	22.22	22.22	22.22	22.22	22.03	200
Jan 23, 2023	22.14	22.24	22.14	22.24	22.05	500
Jan 20, 2023	21.93	22.02	21.93	22.02	21.83	1,100
Jan 19, 2023	21.95	22.00	21.89	22.00	21.81	4,100
Jan 18, 2023	22.26	22.30	22.08	22.09	21.90	4,500
Jan 17, 2023	22.18	22.24	22.09	22.23	22.04	6,000
Jan 16, 2023	22.06	22.17	22.06	22.15	21.96	7,500
Jan 13, 2023	21.86	22.01	21.86	22.01	21.82	400
Jan 12, 2023	21.79	21.91	21.79	21.87	21.69	3,400
Jan 11, 2023	21.62	21.66	21.62	21.64	21.46	3,400
Jan 10, 2023	21.46	21.55	21.46	21.50	21.32	2,100
Jan 09, 2023	21.48	21.59	21.46	21.46	21.28	1,300
Jan 06, 2023	21.27	21.43	21.27	21.43	21.25	5,600
Jan 05, 2023	21.16	21.16	21.08	21.13	20.95	1,900
Jan 04, 2023	21.07	21.27	21.07	21.20	21.02	10,000
Jan 03, 2023	20.93	20.98	20.92	20.93	20.75	1,100
Dec 30, 2022	20.81	20.81	20.76	20.78	20.60	600
Dec 29, 2022	20.75	20.88	20.75	20.88	20.70	1,000
Dec 29, 2022	0.096 Dividend
Dec 28, 2022	20.91	20.91	20.69	20.70	20.43	21,100
Dec 23, 2022	20.81	20.91	20.81	20.90	20.63	1,300
Dec 22, 2022	20.83	20.84	20.59	20.78	20.51	15,300
Dec 21, 2022	20.88	21.03	20.88	20.92	20.65	3,400
Dec 20, 2022	20.62	20.83	20.60	20.73	20.46	3,700
Dec 19, 2022	20.70	20.70	20.36	20.46	20.19	12,500
Dec 16, 2022	20.62	20.76	20.60	20.72	20.45	29,800
Dec 15, 2022	20.86	20.86	20.63	20.75	20.48	22,500
Dec 14, 2022	21.21	21.23	21.00	21.01	20.74	12,500
Dec 13, 2022	21.53	21.53	21.08	21.13	20.85	24,800
Dec 12, 2022	21.56	21.56	21.32	21.50	21.22	21,000
Dec 09, 2022	21.57	21.71	21.57	21.67	21.39	1,000
Dec 08, 2022	21.64	21.66	21.51	21.56	21.28	5,400
Dec 07, 2022	21.73	21.78	21.71	21.71	21.43	1,300
Dec 06, 2022	22.00	22.00	21.76	21.82	21.54	2,700
Dec 05, 2022	22.18	22.20	21.89	21.94	21.65	10,400
Dec 02, 2022	22.19	22.28	22.19	22.26	21.97	3,600
Dec 01, 2022	22.37	22.41	22.24	22.31	22.02	15,500
Nov 30, 2022	22.49	22.65	22.29	22.65	22.35	6,700
Nov 29, 2022	22.67	22.67	22.47	22.56	22.27	3,900
Nov 29, 2022	0.096 Dividend
Nov 28, 2022	22.95	22.96	22.69	22.78	22.39	7,000
Nov 25, 2022	23.05	23.05	22.99	22.99	22.59	6,400
Nov 24, 2022	23.07	23.07	22.91	22.94	22.55	6,500
Nov 23, 2022	22.84	22.98	22.84	22.92	22.53	3,800
Nov 22, 2022	22.77	22.87	22.77	22.87	22.48	300
Nov 21, 2022	22.56	22.65	22.54	22.65	22.26	5,100
Nov 18, 2022	22.64	22.64	22.58	22.60	22.21	4,100
Nov 17, 2022	22.29	22.44	22.29	22.41	22.02	6,100
Nov 16, 2022	22.48	22.48	22.35	22.46	22.07	1,500
Nov 15, 2022	22.64	22.64	22.41	22.49	22.10	10,800
Nov 14, 2022	22.63	22.64	22.55	22.59	22.20	15,100
Nov 11, 2022	22.63	22.67	22.43	22.64	22.25	13,200
Nov 10, 2022	22.14	22.62	22.14	22.55	22.16	23,000
Nov 09, 2022	21.82	21.90	21.77	21.77	21.40	23,700
Nov 08, 2022	21.93	22.07	21.93	22.00	21.62	14,700
Nov 07, 2022	21.94	21.99	21.82	21.91	21.53	7,800
Nov 04, 2022	21.61	21.79	21.61	21.79	21.42	4,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,459.92-72.86(-0.37%)

S&P 5003,948.72+11.75(+0.30%)

DOW32,105.25+75.14(+0.23%)

CAD/USD0.7263-0.0034(-0.46%)

CRUDE OIL67.54-2.42(-3.46%)

Bitcoin CAD38,616.36+453.62(+1.19%)

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

S&P/TSX
19,459.92
-72.86(-0.37%)

S&P 500
3,948.72
+11.75(+0.30%)

DOW
32,105.25
+75.14(+0.23%)

CAD/USD
0.7263
-0.0034(-0.46%)

CRUDE OIL
67.54
-2.42(-3.46%)

Bitcoin CAD
38,616.36
+453.62(+1.19%)