Hamilton Enhanced Canadian Bank ETF (TSX:HCAL)
Canada
· Delayed Price · Currency is CAD 28.81
-0.01 (-0.03%)
Aug 15, 2025, 3:55 PM EDT
TSX:HCAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 28.95 | 28.95 | 28.80 | 28.81 | 28.81 | -0.03% | 38,358 |
| Aug 14, 2025 | 28.66 | 28.82 | 28.60 | 28.82 | 28.82 | 0.56% | 27,000 |
| Aug 13, 2025 | 28.51 | 28.68 | 28.51 | 28.66 | 28.66 | 0.95% | 30,025 |
| Aug 12, 2025 | 28.24 | 28.46 | 28.24 | 28.39 | 28.39 | 0.71% | 22,445 |
| Aug 11, 2025 | 28.14 | 28.27 | 28.14 | 28.19 | 28.19 | 0.36% | 24,900 |
| Aug 8, 2025 | 27.96 | 28.17 | 27.96 | 28.09 | 28.09 | 0.50% | 22,100 |
| Aug 7, 2025 | 27.94 | 28.12 | 27.88 | 27.95 | 27.95 | 0.07% | 19,124 |
| Aug 6, 2025 | 27.92 | 28.02 | 27.88 | 27.93 | 27.93 | 0.22% | 43,939 |
| Aug 5, 2025 | 27.88 | 27.97 | 27.75 | 27.87 | 27.87 | 0.76% | 17,400 |
| Aug 1, 2025 | 27.43 | 27.66 | 27.36 | 27.66 | 27.66 | -0.29% | 23,725 |
| Jul 31, 2025 | 27.89 | 27.89 | 27.67 | 27.74 | 27.74 | -1.18% | 47,641 |
| Jul 30, 2025 | 28.11 | 28.22 | 28.00 | 28.07 | 27.94 | 0.14% | 15,301 |
| Jul 29, 2025 | 28.26 | 28.27 | 27.97 | 28.03 | 27.90 | -0.60% | 21,400 |
| Jul 28, 2025 | 28.44 | 28.44 | 28.11 | 28.20 | 28.07 | -0.49% | 30,610 |
| Jul 25, 2025 | 28.23 | 28.36 | 28.15 | 28.34 | 28.21 | 0.46% | 17,700 |
| Jul 24, 2025 | 28.25 | 28.33 | 28.19 | 28.21 | 28.08 | -0.11% | 39,400 |
| Jul 23, 2025 | 28.20 | 28.30 | 28.17 | 28.24 | 28.11 | 0.46% | 25,124 |
| Jul 22, 2025 | 28.15 | 28.17 | 28.07 | 28.11 | 27.98 | 0.11% | 38,800 |
| Jul 21, 2025 | 28.05 | 28.17 | 28.00 | 28.08 | 27.95 | 0.18% | 21,600 |
| Jul 18, 2025 | 28.02 | 28.03 | 27.94 | 28.03 | 27.90 | -0.11% | 20,200 |
| Jul 17, 2025 | 27.72 | 28.10 | 27.67 | 28.06 | 27.93 | 1.15% | 39,500 |
| Jul 16, 2025 | 27.57 | 27.78 | 27.47 | 27.74 | 27.61 | 0.62% | 43,107 |
| Jul 15, 2025 | 27.63 | 27.68 | 27.52 | 27.57 | 27.45 | -0.47% | 21,400 |
| Jul 14, 2025 | 27.66 | 27.71 | 27.57 | 27.70 | 27.57 | -0.07% | 44,119 |
| Jul 11, 2025 | 27.69 | 27.75 | 27.58 | 27.72 | 27.59 | -0.50% | 26,800 |
| Jul 10, 2025 | 27.70 | 27.97 | 27.70 | 27.86 | 27.73 | 0.51% | 30,349 |
| Jul 9, 2025 | 27.59 | 27.76 | 27.59 | 27.72 | 27.59 | 0.76% | 25,036 |
| Jul 8, 2025 | 27.50 | 27.55 | 27.46 | 27.51 | 27.39 | -0.04% | 28,200 |
| Jul 7, 2025 | 27.59 | 27.76 | 27.49 | 27.52 | 27.40 | -0.11% | 25,111 |
| Jul 4, 2025 | 27.54 | 27.57 | 27.50 | 27.55 | 27.43 | 0.18% | 10,900 |
| Jul 3, 2025 | 27.44 | 27.57 | 27.42 | 27.50 | 27.38 | 0.59% | 24,200 |
| Jul 2, 2025 | 27.25 | 27.38 | 27.20 | 27.34 | 27.22 | 0.66% | 26,936 |
| Jun 30, 2025 | 27.05 | 27.20 | 26.96 | 27.16 | 27.16 | 0.67% | 38,543 |
| Jun 27, 2025 | 26.89 | 27.15 | 26.89 | 26.98 | 26.85 | 0.37% | 33,000 |
| Jun 26, 2025 | 26.66 | 26.91 | 26.66 | 26.88 | 26.75 | 0.83% | 18,800 |
| Jun 25, 2025 | 26.62 | 26.67 | 26.57 | 26.66 | 26.53 | 0.04% | 17,830 |
| Jun 24, 2025 | 26.50 | 26.76 | 26.50 | 26.65 | 26.52 | 0.91% | 18,503 |
| Jun 23, 2025 | 26.27 | 26.43 | 26.23 | 26.41 | 26.28 | 0.34% | 13,635 |
| Jun 20, 2025 | 26.50 | 26.56 | 26.27 | 26.32 | 26.19 | 0.23% | 29,100 |
| Jun 19, 2025 | 26.27 | 26.29 | 26.15 | 26.26 | 26.13 | -0.11% | 15,331 |
| Jun 18, 2025 | 26.27 | 26.39 | 26.26 | 26.29 | 26.16 | 0.42% | 33,709 |
| Jun 17, 2025 | 26.15 | 26.26 | 26.11 | 26.18 | 26.05 | -0.23% | 19,208 |
| Jun 16, 2025 | 26.10 | 26.37 | 26.10 | 26.24 | 26.11 | 0.81% | 23,542 |
| Jun 13, 2025 | 26.05 | 26.14 | 25.94 | 26.03 | 25.90 | -0.57% | 57,400 |
| Jun 12, 2025 | 26.07 | 26.18 | 26.06 | 26.18 | 26.05 | 0.11% | 31,900 |
| Jun 11, 2025 | 26.34 | 26.34 | 26.10 | 26.15 | 26.02 | -0.38% | 28,740 |
| Jun 10, 2025 | 26.22 | 26.32 | 26.22 | 26.25 | 26.12 | - | 22,104 |
| Jun 9, 2025 | 26.13 | 26.32 | 26.13 | 26.25 | 26.12 | 0.08% | 19,443 |
| Jun 6, 2025 | 26.17 | 26.30 | 26.17 | 26.23 | 26.10 | 0.54% | 26,717 |
| Jun 5, 2025 | 26.11 | 26.15 | 25.96 | 26.09 | 25.96 | 0.15% | 29,100 |