Hamilton U.S. T-Bill Yield Maximizer ETF (TSX:HBIL)
Canada
· Delayed Price · Currency is CAD 15.04
-0.01 (-0.07%)
Aug 15, 2025, 3:59 PM EDT
TSX:HBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 15.05 | 15.05 | 15.03 | 15.04 | 15.04 | -0.07% | 26,779 |
| Aug 14, 2025 | 15.04 | 15.06 | 15.04 | 15.05 | 15.05 | -0.07% | 19,314 |
| Aug 13, 2025 | 15.06 | 15.06 | 15.05 | 15.06 | 15.06 | 0.07% | 48,600 |
| Aug 12, 2025 | 15.07 | 15.07 | 15.03 | 15.05 | 15.05 | 0.07% | 16,818 |
| Aug 11, 2025 | 15.08 | 15.08 | 15.04 | 15.04 | 15.04 | -0.07% | 19,429 |
| Aug 8, 2025 | 15.02 | 15.05 | 15.02 | 15.05 | 15.05 | 0.07% | 12,900 |
| Aug 7, 2025 | 15.07 | 15.07 | 15.04 | 15.04 | 15.04 | -0.07% | 28,011 |
| Aug 6, 2025 | 15.06 | 15.06 | 15.04 | 15.05 | 15.05 | -0.07% | 9,600 |
| Aug 5, 2025 | 15.04 | 15.06 | 15.04 | 15.06 | 15.06 | - | 18,203 |
| Aug 1, 2025 | 15.04 | 15.06 | 15.04 | 15.06 | 15.06 | 0.33% | 14,710 |
| Jul 31, 2025 | 15.07 | 15.07 | 15.01 | 15.01 | 15.01 | -0.66% | 32,823 |
| Jul 30, 2025 | 15.13 | 15.13 | 15.10 | 15.11 | 15.01 | -0.07% | 23,505 |
| Jul 29, 2025 | 15.12 | 15.12 | 15.10 | 15.12 | 15.02 | 0.20% | 39,200 |
| Jul 28, 2025 | 15.10 | 15.10 | 15.09 | 15.09 | 15.00 | - | 36,822 |
| Jul 25, 2025 | 15.08 | 15.09 | 15.08 | 15.09 | 15.00 | 0.07% | 36,700 |
| Jul 24, 2025 | 15.08 | 15.09 | 15.07 | 15.08 | 14.99 | -0.07% | 9,446 |
| Jul 23, 2025 | 15.11 | 15.11 | 15.08 | 15.09 | 15.00 | - | 17,635 |
| Jul 22, 2025 | 15.07 | 15.10 | 15.07 | 15.09 | 15.00 | 0.13% | 25,500 |
| Jul 21, 2025 | 15.07 | 15.09 | 15.07 | 15.07 | 14.98 | 0.13% | 21,414 |
| Jul 18, 2025 | 15.06 | 15.07 | 15.05 | 15.05 | 14.96 | - | 38,801 |
| Jul 17, 2025 | 15.03 | 15.06 | 15.03 | 15.05 | 14.95 | 0.07% | 34,900 |
| Jul 16, 2025 | 15.06 | 15.07 | 15.02 | 15.04 | 14.95 | - | 31,800 |
| Jul 15, 2025 | 15.05 | 15.06 | 15.04 | 15.04 | 14.95 | -0.13% | 14,646 |
| Jul 14, 2025 | 15.06 | 15.07 | 15.06 | 15.06 | 14.97 | -0.07% | 30,615 |
| Jul 11, 2025 | 15.10 | 15.10 | 15.06 | 15.07 | 14.98 | -0.13% | 74,400 |
| Jul 10, 2025 | 15.12 | 15.12 | 15.08 | 15.09 | 15.00 | - | 16,938 |
| Jul 9, 2025 | 15.09 | 15.10 | 15.07 | 15.09 | 15.00 | 0.13% | 44,211 |
| Jul 8, 2025 | 15.07 | 15.07 | 15.05 | 15.07 | 14.98 | - | 20,132 |
| Jul 7, 2025 | 15.11 | 15.11 | 15.07 | 15.07 | 14.97 | -0.20% | 22,500 |
| Jul 4, 2025 | 15.11 | 15.11 | 15.08 | 15.10 | 15.01 | 0.20% | 19,400 |
| Jul 3, 2025 | 15.12 | 15.12 | 15.07 | 15.07 | 14.97 | -0.20% | 69,542 |
| Jul 2, 2025 | 15.10 | 15.10 | 15.09 | 15.10 | 15.00 | - | 54,200 |
| Jun 30, 2025 | 15.10 | 15.10 | 15.08 | 15.10 | 15.01 | -0.53% | 18,345 |
| Jun 27, 2025 | 15.18 | 15.19 | 15.18 | 15.18 | 14.99 | - | 51,300 |
| Jun 26, 2025 | 15.17 | 15.18 | 15.17 | 15.18 | 14.99 | - | 19,400 |
| Jun 25, 2025 | 15.19 | 15.19 | 15.16 | 15.18 | 14.99 | 0.07% | 44,300 |
| Jun 24, 2025 | 15.13 | 15.18 | 15.13 | 15.17 | 14.98 | 0.13% | 28,000 |
| Jun 23, 2025 | 15.17 | 15.17 | 15.15 | 15.15 | 14.96 | - | 13,100 |
| Jun 20, 2025 | 15.14 | 15.16 | 15.13 | 15.15 | 14.96 | -0.07% | 15,000 |
| Jun 19, 2025 | 15.16 | 15.16 | 15.12 | 15.16 | 14.97 | 0.20% | 35,347 |
| Jun 18, 2025 | 15.14 | 15.16 | 15.13 | 15.13 | 14.94 | - | 347,130 |
| Jun 17, 2025 | 15.10 | 15.15 | 15.10 | 15.13 | 14.94 | 0.07% | 24,820 |
| Jun 16, 2025 | 15.14 | 15.14 | 15.11 | 15.12 | 14.93 | -0.13% | 18,500 |
| Jun 13, 2025 | 15.17 | 15.17 | 15.12 | 15.14 | 14.95 | -0.07% | 36,300 |
| Jun 12, 2025 | 15.12 | 15.15 | 15.12 | 15.15 | 14.96 | 0.20% | 22,800 |
| Jun 11, 2025 | 15.11 | 15.13 | 15.11 | 15.12 | 14.93 | 0.07% | 17,934 |
| Jun 10, 2025 | 15.13 | 15.13 | 15.11 | 15.11 | 14.92 | 0.13% | 40,200 |
| Jun 9, 2025 | 15.11 | 15.11 | 15.09 | 15.09 | 14.90 | -0.07% | 42,228 |
| Jun 6, 2025 | 15.13 | 15.13 | 15.09 | 15.10 | 14.91 | -0.13% | 34,640 |
| Jun 5, 2025 | 15.13 | 15.13 | 15.11 | 15.12 | 14.93 | -0.07% | 69,219 |