Hamilton Canadian Bank Equal-Weight Index ETF (TSX:HEB)
Canada
· Delayed Price · Currency is CAD 22.49
+0.06 (0.27%)
Aug 15, 2025, 4:00 PM EDT
TSX:HEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 22.47 | 22.50 | 22.46 | 22.49 | - | 0.27% | 7,716 |
| Aug 14, 2025 | 22.33 | 22.43 | 22.33 | 22.43 | - | 0.49% | 14,500 |
| Aug 13, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | - | 0.68% | 1,000 |
| Aug 12, 2025 | 22.10 | 22.17 | 22.10 | 22.17 | - | 0.54% | 3,300 |
| Aug 11, 2025 | 22.07 | 22.07 | 22.05 | 22.05 | - | 0.36% | 1,700 |
| Aug 8, 2025 | 21.93 | 22.00 | 21.93 | 21.97 | - | 0.60% | 3,300 |
| Aug 7, 2025 | 21.98 | 21.98 | 21.84 | 21.84 | - | -0.14% | 5,600 |
| Aug 6, 2025 | 21.91 | 21.93 | 21.86 | 21.87 | - | 0.18% | 6,400 |
| Aug 5, 2025 | 21.81 | 21.88 | 21.81 | 21.83 | - | 0.74% | 5,100 |
| Aug 1, 2025 | 21.62 | 21.67 | 21.61 | 21.67 | - | -0.18% | 11,900 |
| Jul 31, 2025 | 21.72 | 21.77 | 21.71 | 21.71 | - | -0.91% | 5,700 |
| Jul 30, 2025 | 22.03 | 22.05 | 21.91 | 21.91 | - | -0.05% | 4,800 |
| Jul 29, 2025 | 22.08 | 22.08 | 21.90 | 21.92 | - | -0.50% | 5,800 |
| Jul 28, 2025 | 22.21 | 22.21 | 22.01 | 22.03 | - | -0.32% | 5,300 |
| Jul 25, 2025 | 22.05 | 22.10 | 22.05 | 22.10 | - | 0.32% | 5,100 |
| Jul 24, 2025 | 22.06 | 22.08 | 22.03 | 22.03 | - | -0.14% | 2,000 |
| Jul 23, 2025 | 22.05 | 22.08 | 22.05 | 22.06 | - | 0.36% | 5,100 |
| Jul 22, 2025 | 21.95 | 21.99 | 21.93 | 21.98 | - | 0.11% | 5,100 |
| Jul 21, 2025 | 21.90 | 21.96 | 21.90 | 21.96 | - | 0.34% | 1,400 |
| Jul 18, 2025 | 21.87 | 21.89 | 21.87 | 21.88 | - | -0.23% | 4,200 |
| Jul 17, 2025 | 21.68 | 21.94 | 21.68 | 21.93 | - | 0.83% | 9,900 |
| Jul 16, 2025 | 21.60 | 21.75 | 21.60 | 21.75 | - | 0.60% | 2,600 |
| Jul 15, 2025 | 21.65 | 21.65 | 21.59 | 21.62 | - | -0.37% | 10,100 |
| Jul 14, 2025 | 21.69 | 21.71 | 21.67 | 21.70 | - | -0.09% | 3,300 |
| Jul 11, 2025 | 21.68 | 21.72 | 21.66 | 21.72 | - | -0.37% | 3,000 |
| Jul 10, 2025 | 21.74 | 21.86 | 21.74 | 21.80 | - | 0.46% | 4,800 |
| Jul 9, 2025 | 21.69 | 21.73 | 21.64 | 21.70 | - | 0.60% | 3,500 |
| Jul 8, 2025 | 21.55 | 21.57 | 21.55 | 21.57 | - | -0.05% | 800 |
| Jul 7, 2025 | 21.51 | 21.70 | 21.51 | 21.58 | - | -0.05% | 5,200 |
| Jul 4, 2025 | 21.53 | 21.62 | 21.53 | 21.59 | - | 0.56% | 1,800 |
| Jul 3, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | - | - | - |
| Jul 2, 2025 | 21.44 | 21.47 | 21.44 | 21.47 | - | 0.75% | 2,500 |
| Jun 30, 2025 | 21.30 | 21.31 | 21.30 | 21.31 | - | 0.42% | 1,400 |
| Jun 27, 2025 | 21.29 | 21.29 | 21.22 | 21.22 | - | 0.95% | 1,500 |
| Jun 26, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | - | - | - |
| Jun 25, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | - | -0.05% | 200 |
| Jun 24, 2025 | 21.02 | 21.05 | 21.02 | 21.03 | - | 0.86% | 300 |
| Jun 23, 2025 | 20.79 | 20.85 | 20.79 | 20.85 | - | 0.34% | 1,400 |
| Jun 20, 2025 | 21.00 | 21.00 | 20.74 | 20.78 | - | 0.05% | 2,900 |
| Jun 19, 2025 | 20.75 | 20.77 | 20.69 | 20.77 | - | -0.05% | 3,800 |
| Jun 18, 2025 | 20.81 | 20.83 | 20.78 | 20.78 | - | 0.56% | 2,700 |
| Jun 17, 2025 | 20.74 | 20.77 | 20.67 | 20.67 | - | -0.55% | 2,400 |
| Jun 16, 2025 | 20.77 | 20.78 | 20.77 | 20.78 | - | 0.78% | 1,900 |
| Jun 13, 2025 | 20.55 | 20.66 | 20.55 | 20.62 | - | -0.39% | 4,800 |
| Jun 12, 2025 | 20.67 | 20.70 | 20.66 | 20.70 | - | 0.15% | 2,300 |
| Jun 11, 2025 | 20.75 | 20.77 | 20.66 | 20.67 | - | -0.55% | 7,600 |
| Jun 10, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | - | 0.27% | 2,100 |
| Jun 9, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | - | -0.10% | - |
| Jun 6, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | - | 0.39% | 100 |
| Jun 5, 2025 | 20.62 | 20.69 | 20.62 | 20.67 | - | 0.24% | 300 |