Canada markets closed

Hamilton Enhanced Canadian Bank ETF (HCAL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
20.55+0.09 (+0.44%)
At close: 03:45PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202420.7220.7220.4620.5520.5564,940
May 02, 202420.5120.7420.4620.4620.4624,900
May 01, 202420.4020.6320.3720.5220.5226,400
Apr 30, 202420.4120.5720.4120.4320.4331,600
Apr 29, 202420.7320.7320.4220.4920.49112,500
Apr 29, 20240.127 Dividend
Apr 26, 202420.7220.7720.6520.7520.6237,000
Apr 25, 202420.5020.7120.4420.6920.5648,600
Apr 24, 202420.8020.9420.6820.7720.6547,300
Apr 23, 202420.8020.9220.7920.8920.7632,000
Apr 22, 202420.6820.8320.6720.8020.6752,400
Apr 19, 202420.4720.7220.4720.6620.5341,900
Apr 18, 202420.5420.6220.3920.4820.3550,700
Apr 17, 202420.5120.7020.3620.4820.3530,800
Apr 16, 202420.8720.8720.4220.4820.3595,800
Apr 15, 202421.0821.0920.6620.7420.6138,200
Apr 12, 202421.0921.1120.8220.9020.7778,200
Apr 11, 202421.3121.3121.0321.1821.0560,700
Apr 10, 202421.4321.4721.1721.2921.1695,700
Apr 09, 202421.6821.7921.4821.7021.5752,700
Apr 08, 202421.5721.6721.5421.6521.5232,700
Apr 05, 202421.4521.5421.3321.4821.3549,600
Apr 04, 202421.4521.6321.2921.3321.2048,300
Apr 03, 202421.3021.4921.2921.3521.2233,000
Apr 02, 202421.5021.5021.2321.2921.1630,800
Apr 01, 202421.7221.7221.4821.6021.4737,400
Mar 28, 202421.6121.7621.5821.6921.5623,200
Mar 27, 202421.4421.5421.3821.5421.4150,000
Mar 27, 20240.127 Dividend
Mar 26, 202421.4821.5821.4421.4521.1931,400
Mar 25, 202421.4621.6121.4621.4821.2247,800
Mar 22, 202421.5921.6121.4621.5321.2760,700
Mar 21, 202421.3621.5721.3521.5421.2873,100
Mar 20, 202421.0121.3121.0121.2821.0247,600
Mar 19, 202420.9921.1320.9921.0620.81102,600
Mar 18, 202421.0221.0420.8521.0220.7763,600
Mar 15, 202420.9221.0720.9221.0220.7741,800
Mar 14, 202421.2121.2520.8821.0020.7571,800
Mar 13, 202421.1121.2621.0921.2420.9942,300
Mar 12, 202421.0521.1020.9921.0820.8347,000
Mar 11, 202420.9621.0420.8021.0320.78113,500
Mar 08, 202420.8720.9820.8720.9720.7239,300
Mar 07, 202420.7820.8920.7320.8720.6243,800
Mar 06, 202420.7520.8820.7220.7720.52170,000
Mar 05, 202420.5620.7720.5620.6720.4270,800
Mar 04, 202420.5220.6820.4520.5620.3160,800
Mar 01, 202420.4720.5720.3620.4720.22115,300
Feb 29, 202420.2320.3520.0720.3520.1150,800
Feb 28, 202420.2020.2620.0720.0719.8344,200
Feb 28, 20240.127 Dividend
Feb 27, 202420.2920.3020.0420.2119.8453,400
Feb 26, 202420.4620.5720.2520.3219.9547,400
Feb 23, 202420.4320.5520.4320.4820.11142,600
Feb 22, 202420.3720.5120.3620.3920.0270,600
Feb 21, 202420.3320.3620.1820.2619.8941,600
Feb 20, 202420.1520.4320.1520.3720.0070,300
Feb 16, 202420.1520.3120.1520.2219.8567,200
Feb 15, 202419.9120.2219.9120.1219.7574,600
Feb 14, 202419.7119.8719.7119.8719.5176,200
Feb 13, 202419.8719.8719.3819.5719.2169,900
Feb 12, 202419.9020.0519.8920.0419.6894,900
Feb 09, 202419.6319.8819.6219.8819.5242,100
Feb 08, 202419.7419.7419.4619.6419.2829,700
Feb 07, 202419.9319.9319.7019.7419.3847,600
Feb 06, 202419.9019.9319.8019.8419.4838,900
Feb 05, 202419.9319.9619.7619.8719.5185,700
Feb 02, 202420.0820.0819.8820.0519.6854,700
Feb 01, 202420.0020.1019.8220.1019.7379,600
Jan 31, 202420.3420.3620.0520.0619.69180,100
Jan 30, 202420.3920.4020.2420.3319.9574,400
Jan 30, 20240.127 Dividend
Jan 29, 202420.4420.4620.1820.4519.9558,700
Jan 26, 202420.3520.3520.2720.3519.8659,600
Jan 25, 202420.2920.3620.2020.3319.8451,200
Jan 24, 202420.1620.3520.1620.2719.78104,000
Jan 23, 202420.1520.2320.0020.0819.5953,400
Jan 22, 202420.2120.2119.9920.1019.61108,700
Jan 19, 202419.9220.1619.8720.1319.6435,400
Jan 18, 202419.8819.9719.8119.8719.3937,200
Jan 17, 202419.9419.9619.7719.8619.3836,400
Jan 16, 202420.0420.0619.8520.0619.5747,600
Jan 15, 202420.0320.1319.9420.1219.6326,000
Jan 12, 202420.1520.3120.0020.0219.5362,900
Jan 11, 202420.4020.4020.0320.1419.6590,400
Jan 10, 202420.6020.6620.4220.4519.9571,600
Jan 09, 202420.7120.7820.5720.6120.1192,400
Jan 08, 202420.6920.8520.6720.8520.3480,700
Jan 05, 202420.5620.7520.5020.6720.1795,400
Jan 04, 202420.4120.7120.4120.5220.0253,400
Jan 03, 202420.6120.6120.3820.4519.9575,100
Jan 02, 202420.5720.7320.5320.6320.1354,900
Dec 29, 202320.6020.7220.5920.6920.1950,400
Dec 28, 202320.7120.7120.5620.6320.1341,000
Dec 28, 20230.127 Dividend
Dec 27, 202320.6620.8620.6620.7520.1272,700
Dec 22, 202320.4620.6420.4620.6019.9873,400
Dec 21, 202320.3220.4820.3220.4019.78109,100
Dec 20, 202320.3620.4720.1920.2419.63156,200
Dec 19, 202320.0220.3520.0220.3419.7283,100
Dec 18, 202319.9420.0119.8219.9619.3691,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...