Canada markets close in 2 hours 14 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
23.93+0.08 (+0.34%)
As of 01:39PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 25, 202224.0824.0823.8923.9323.9310,401
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
Feb 07, 202227.1727.1726.9827.0727.074,680
Feb 04, 202227.0627.0626.9327.0527.052,705
Feb 03, 202226.9326.9826.8526.9126.913,698
Feb 02, 202226.9927.0226.8526.9926.9910,202
Feb 01, 202226.5526.8226.5526.8026.805,007
Jan 31, 202226.2626.5526.2626.5526.556,303
Jan 28, 202226.3026.3026.0726.2026.2040,439
Jan 27, 202226.4826.5726.2826.3026.3013,041
Jan 26, 202226.3426.4526.2126.2626.267,501
Jan 25, 202225.9326.2325.7226.1926.196,139
Jan 24, 202225.7026.0125.5126.0126.0110,906
Jan 21, 202226.3226.4126.1826.2726.2726,517
Jan 20, 202226.7726.7726.5426.5626.5613,239
Jan 19, 202226.9426.9426.6626.6926.692,328
Jan 18, 202227.2027.2027.0327.0627.0610,147
Jan 17, 202226.9127.2326.9127.2327.236,593
Jan 14, 202226.5526.9126.5526.9126.9114,462
Jan 13, 202226.7626.8126.6926.7526.758,300
Jan 12, 202226.4626.6326.4526.5926.592,755
Jan 11, 202226.2726.4626.2326.4626.463,768
Jan 10, 202226.2426.2426.0626.1926.192,901
Jan 07, 202226.1726.2026.1026.2026.206,841
Jan 06, 202225.9226.0425.9226.0426.042,782
Jan 05, 202225.8425.9325.7925.7925.795,105
Jan 04, 202225.3025.7825.3025.7825.787,144
Dec 31, 202125.1725.1825.1325.1825.185,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...