Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
23.04+0.10 (+0.44%)
At close: 03:35PM EST
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202323.0423.1123.0123.0423.041,408
Feb 02, 202322.9523.0022.9322.9622.963,700
Feb 01, 202322.7222.8622.6822.8522.854,700
Jan 31, 202322.5022.7322.5022.7122.715,600
Jan 30, 202322.4122.5022.4122.4722.471,900
Jan 30, 20230.096 Dividend
Jan 27, 202322.5522.5822.5422.5822.486,900
Jan 26, 202322.2322.5322.2322.5322.436,900
Jan 25, 202322.1222.3122.1222.2822.1925,800
Jan 24, 202322.2222.2222.2222.2222.13200
Jan 23, 202322.1422.2422.1422.2422.15500
Jan 20, 202321.9322.0221.9322.0221.931,100
Jan 19, 202321.9522.0021.8922.0021.914,100
Jan 18, 202322.2622.3022.0822.0922.004,500
Jan 17, 202322.1822.2422.0922.2322.146,000
Jan 16, 202322.0622.1722.0622.1522.067,500
Jan 13, 202321.8622.0121.8622.0121.92400
Jan 12, 202321.7921.9121.7921.8721.783,400
Jan 11, 202321.6221.6621.6221.6421.553,400
Jan 10, 202321.4621.5521.4621.5021.412,100
Jan 09, 202321.4821.5921.4621.4621.371,300
Jan 06, 202321.2721.4321.2721.4321.345,600
Jan 05, 202321.1621.1621.0821.1321.041,900
Jan 04, 202321.0721.2721.0721.2021.1110,000
Jan 03, 202320.9320.9820.9220.9320.841,100
Dec 30, 202220.8120.8120.7620.7820.69600
Dec 29, 202220.7520.8820.7520.8820.791,000
Dec 29, 20220.096 Dividend
Dec 28, 202220.9120.9120.6920.7020.5221,100
Dec 23, 202220.8120.9120.8120.9020.711,300
Dec 22, 202220.8320.8420.5920.7820.6015,300
Dec 21, 202220.8821.0320.8820.9220.733,400
Dec 20, 202220.6220.8320.6020.7320.553,700
Dec 19, 202220.7020.7020.3620.4620.2812,500
Dec 16, 202220.6220.7620.6020.7220.5429,800
Dec 15, 202220.8620.8620.6320.7520.5722,500
Dec 14, 202221.2121.2321.0021.0120.8212,500
Dec 13, 202221.5321.5321.0821.1320.9424,800
Dec 12, 202221.5621.5621.3221.5021.3121,000
Dec 09, 202221.5721.7121.5721.6721.481,000
Dec 08, 202221.6421.6621.5121.5621.375,400
Dec 07, 202221.7321.7821.7121.7121.521,300
Dec 06, 202222.0022.0021.7621.8221.632,700
Dec 05, 202222.1822.2021.8921.9421.7510,400
Dec 02, 202222.1922.2822.1922.2622.063,600
Dec 01, 202222.3722.4122.2422.3122.1115,500
Nov 30, 202222.4922.6522.2922.6522.456,700
Nov 29, 202222.6722.6722.4722.5622.363,900
Nov 29, 20220.096 Dividend
Nov 28, 202222.9522.9622.6922.7822.487,000
Nov 25, 202223.0523.0522.9922.9922.696,400
Nov 24, 202223.0723.0722.9122.9422.646,500
Nov 23, 202222.8422.9822.8422.9222.623,800
Nov 22, 202222.7722.8722.7722.8722.57300
Nov 21, 202222.5622.6522.5422.6522.355,100
Nov 18, 202222.6422.6422.5822.6022.314,100
Nov 17, 202222.2922.4422.2922.4122.126,100
Nov 16, 202222.4822.4822.3522.4622.171,500
Nov 15, 202222.6422.6422.4122.4922.2010,800
Nov 14, 202222.6322.6422.5522.5922.3015,100
Nov 11, 202222.6322.6722.4322.6422.3413,200
Nov 10, 202222.1422.6222.1422.5522.2623,000
Nov 09, 202221.8221.9021.7721.7721.4923,700
Nov 08, 202221.9322.0721.9322.0021.7114,700
Nov 07, 202221.9421.9921.8221.9121.627,800
Nov 04, 202221.6121.7921.6121.7921.514,500
Nov 03, 202221.4921.4921.3321.4321.156,900
Nov 02, 202221.8021.8021.5621.5621.286,500
Nov 01, 202221.8521.8521.5321.7121.4337,700
Oct 31, 202221.6721.7421.6721.7421.462,100
Oct 28, 202221.5621.7421.5321.7421.465,100
Oct 28, 20220.096 Dividend
Oct 27, 202221.6321.7221.6121.6221.2423,600
Oct 26, 202221.4521.7221.4521.6021.226,700
Oct 25, 202221.1921.5021.1921.5021.1320,600
Oct 24, 202221.3221.3721.2421.2820.912,800
Oct 21, 202221.0621.2320.9721.2320.865,600
Oct 20, 202221.1521.1520.8920.9020.549,100
Oct 19, 202221.2621.2621.0521.0720.706,500
Oct 18, 202221.3921.4821.3921.4821.118,500
Oct 17, 202221.2321.3121.1921.2220.859,500
Oct 14, 202220.8921.0320.8921.0320.664,800
Oct 13, 202220.0821.0119.9720.9420.5815,900
Oct 12, 202220.2120.3620.2120.3620.013,500
Oct 11, 202220.4620.4620.2320.2419.899,300
Oct 07, 202220.7020.7020.6020.6820.329,000
Oct 06, 202221.4921.4920.9721.0620.699,600
Oct 05, 202221.6521.6921.5221.6721.2911,700
Oct 04, 202221.8921.9421.8221.8321.4518,100
Oct 03, 202221.1921.5421.1921.4321.0611,100
Sept 30, 202221.1721.3521.0821.1320.7614,400
Sept 29, 202220.9821.1320.9221.1320.7614,400
Sept 28, 202221.0021.4321.0021.3620.998,300
Sept 28, 20220.096 Dividend
Sept 27, 202221.4421.4421.0921.1520.6932,600
Sept 26, 202221.3821.4321.2021.3420.8710,100
Sept 23, 202221.5021.5121.2121.3620.8913,600
Sept 22, 202221.8321.8321.7221.8021.321,200
Sept 21, 202222.1322.1721.8921.8921.4118,600
Sept 20, 202222.1622.1621.9721.9721.4911,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...