Canada markets closed

Hamilton Enhanced Multi-Sector Covered Call ETF (HDIV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.43+0.08 (+0.49%)
At close: 03:53PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202416.4016.4416.3716.4316.4344,500
Apr 25, 202416.3216.3516.1416.3516.3525,600
Apr 24, 202416.3516.4316.3016.3616.3678,100
Apr 23, 202416.3416.3716.2016.3416.3456,200
Apr 22, 202416.2016.2916.1316.2416.2453,800
Apr 19, 202416.1516.3116.1516.2316.2326,900
Apr 18, 202416.2916.3016.1616.2216.2219,500
Apr 17, 202416.3116.4016.1516.2016.2046,200
Apr 16, 202416.3816.3816.2316.3116.3133,200
Apr 15, 202416.6816.6816.3316.3716.3750,600
Apr 12, 202416.7716.8116.4716.5316.5372,000
Apr 11, 202416.7016.7416.5816.7016.7026,400
Apr 10, 202416.7516.8016.6316.7016.7044,900
Apr 09, 202416.8516.8716.7116.8216.8232,200
Apr 08, 202416.7916.8116.7116.7616.7643,600
Apr 05, 202416.5716.7816.5716.7416.7464,100
Apr 04, 202416.6516.7116.5016.5316.5354,000
Apr 03, 202416.6016.6816.5916.6416.6440,700
Apr 02, 202416.6616.6616.4916.5816.5841,000
Apr 01, 202416.6816.7016.6216.7016.7061,000
Mar 28, 202416.6216.6916.6216.6616.6637,800
Mar 27, 202416.5016.5816.4716.5616.5624,300
Mar 27, 20240.151 Dividend
Mar 26, 202416.6016.6316.5516.5616.4157,500
Mar 25, 202416.5816.6516.5616.6016.4555,100
Mar 22, 202416.6416.6416.5816.6016.4523,200
Mar 21, 202416.5816.6916.5816.6216.4746,500
Mar 20, 202416.3916.5416.3916.5116.3641,700
Mar 19, 202416.4216.4416.3816.4016.2532,600
Mar 18, 202416.4516.4516.3716.3916.2467,500
Mar 15, 202416.3816.4116.3416.4016.2523,600
Mar 14, 202416.4416.4416.3316.4016.2536,600
Mar 13, 202416.4916.4916.4316.4616.3127,100
Mar 12, 202416.3816.4216.3116.4216.2738,800
Mar 11, 202416.3216.3916.2616.3916.2425,800
Mar 08, 202416.4216.4216.2916.3316.1856,900
Mar 07, 202416.2216.3516.2216.3416.1939,800
Mar 06, 202416.2316.2816.1716.2016.0536,100
Mar 05, 202416.1716.2216.1116.1716.0234,700
Mar 04, 202416.1116.2016.1016.1716.0271,700
Mar 01, 202415.9316.1415.9316.1115.9679,800
Feb 29, 202415.9015.9115.8315.9015.7621,700
Feb 28, 202415.7815.8315.7615.7615.6227,500
Feb 28, 20240.151 Dividend
Feb 27, 202415.9815.9815.9315.9715.6739,600
Feb 26, 202416.0516.0915.9615.9815.6843,700
Feb 23, 202416.0416.1015.9616.0815.7837,000
Feb 22, 202415.9316.0115.9115.9915.6948,200
Feb 21, 202415.9015.9015.7715.8615.5740,200
Feb 20, 202415.8815.9115.8315.8715.5851,100
Feb 16, 202415.8915.9415.8315.8815.5928,200
Feb 15, 202415.7015.8815.7015.8415.5568,000
Feb 14, 202415.5515.6015.5015.6015.3125,600
Feb 13, 202415.6015.6015.3115.3915.11125,400
Feb 12, 202415.6515.7315.6215.6815.3930,000
Feb 09, 202415.5715.6115.5415.6015.3145,100
Feb 08, 202415.6715.6715.5115.5915.3052,700
Feb 07, 202415.7615.7615.6515.6915.4036,100
Feb 06, 202415.6215.7215.6215.7015.4120,400
Feb 05, 202415.7515.7515.5615.6415.3544,500
Feb 02, 202415.7815.7815.6315.7515.4662,100
Feb 01, 202415.7615.7915.6515.7915.5032,200
Jan 31, 202415.8415.8515.6415.6415.3546,300
Jan 30, 202415.8415.8415.7615.8115.5226,100
Jan 30, 20240.141 Dividend
Jan 29, 202415.8915.9515.8315.9515.5244,800
Jan 26, 202415.8515.8915.8315.8815.4539,000
Jan 25, 202415.7615.8715.7615.8615.4333,900
Jan 24, 202415.8115.8315.7515.7615.3333,100
Jan 23, 202415.6315.7015.6215.6815.2543,800
Jan 22, 202415.6015.6415.5715.6315.2128,300
Jan 19, 202415.5215.6015.4315.6015.1828,300
Jan 18, 202415.5015.5015.3815.4815.0632,500
Jan 17, 202415.5115.5115.3215.4114.9964,100
Jan 16, 202415.7315.7315.5615.6015.1860,600
Jan 15, 202415.7615.7715.6815.7615.3320,600
Jan 12, 202415.6815.8315.6815.7315.3029,800
Jan 11, 202415.7215.7215.5215.6415.2249,700
Jan 10, 202415.7115.7115.6515.7015.2728,300
Jan 09, 202415.7615.7615.6815.7215.2928,300
Jan 08, 202415.7215.8415.6615.8415.4125,800
Jan 05, 202415.6815.8215.6815.7515.3234,800
Jan 04, 202415.7015.8115.6915.6915.2630,200
Jan 03, 202415.7115.7715.6415.7115.2835,900
Jan 02, 202415.7915.8915.7615.7915.3626,200
Dec 29, 202315.8615.8715.7915.8615.4327,400
Dec 28, 202315.9915.9915.8415.8615.4327,500
Dec 28, 20230.141 Dividend
Dec 27, 202316.0516.1316.0316.1115.5447,900
Dec 22, 202315.9016.0415.9015.9815.4184,400
Dec 21, 202315.8615.9315.8315.8715.3031,800
Dec 20, 202315.9615.9715.7415.7415.1841,100
Dec 19, 202315.7715.9315.7315.9315.3644,400
Dec 18, 202315.6815.7615.6815.7615.2037,900
Dec 15, 202315.8115.8115.6315.6715.1124,100
Dec 14, 202315.8015.8915.7715.8415.2769,500
Dec 13, 202315.3315.6915.2815.6915.1339,100
Dec 12, 202315.4215.4215.3015.3414.7947,700
Dec 11, 202315.3715.4215.3015.4214.8755,200
Dec 08, 202315.3515.4015.2915.3714.8228,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...