Hamilton Enhanced U.S. Covered Call ETF (TSX:HYLD)
Canada
· Delayed Price · Currency is CAD 14.94
+0.01 (0.07%)
At close: Dec 5, 2025
TSX:HYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.95 | 15.02 | 14.92 | 14.94 | 14.94 | 0.07% | 133,186 |
| Dec 4, 2025 | 14.96 | 14.96 | 14.85 | 14.93 | 14.93 | 0.20% | 103,067 |
| Dec 3, 2025 | 14.85 | 14.92 | 14.80 | 14.90 | 14.90 | 0.34% | 81,108 |
| Dec 2, 2025 | 14.90 | 14.91 | 14.79 | 14.85 | 14.85 | 0.07% | 86,571 |
| Dec 1, 2025 | 14.85 | 14.90 | 14.80 | 14.84 | 14.84 | -0.80% | 102,285 |
| Nov 28, 2025 | 14.89 | 14.96 | 14.84 | 14.96 | 14.96 | -1.32% | 87,699 |
| Nov 27, 2025 | 15.04 | 15.16 | 14.99 | 15.16 | 15.01 | 1.20% | 149,310 |
| Nov 26, 2025 | 14.88 | 15.00 | 14.85 | 14.98 | 14.83 | 1.15% | 125,458 |
| Nov 25, 2025 | 14.72 | 14.82 | 14.54 | 14.81 | 14.66 | 0.68% | 330,567 |
| Nov 24, 2025 | 14.50 | 14.71 | 14.47 | 14.71 | 14.56 | 2.44% | 228,161 |
| Nov 21, 2025 | 14.32 | 14.50 | 14.13 | 14.36 | 14.22 | 0.63% | 271,830 |
| Nov 20, 2025 | 14.81 | 14.92 | 14.27 | 14.27 | 14.13 | -2.13% | 372,954 |
| Nov 19, 2025 | 14.54 | 14.71 | 14.48 | 14.58 | 14.43 | 0.14% | 105,761 |
| Nov 18, 2025 | 14.56 | 14.69 | 14.43 | 14.56 | 14.41 | -0.82% | 192,472 |
| Nov 17, 2025 | 14.79 | 14.88 | 14.60 | 14.68 | 14.53 | -1.08% | 266,169 |
| Nov 14, 2025 | 14.67 | 14.94 | 14.56 | 14.84 | 14.69 | -0.20% | 260,912 |
| Nov 13, 2025 | 15.08 | 15.11 | 14.84 | 14.87 | 14.72 | -1.85% | 189,325 |
| Nov 12, 2025 | 15.20 | 15.20 | 15.08 | 15.15 | 15.00 | 0.26% | 70,183 |
| Nov 11, 2025 | 15.01 | 15.12 | 14.98 | 15.11 | 14.96 | 0.37% | 118,149 |
| Nov 10, 2025 | 14.94 | 15.09 | 14.94 | 15.06 | 14.90 | 2.07% | 190,552 |
| Nov 7, 2025 | 14.64 | 14.75 | 14.47 | 14.75 | 14.60 | 0.20% | 241,535 |
| Nov 6, 2025 | 14.93 | 14.93 | 14.69 | 14.72 | 14.57 | -1.47% | 167,872 |
| Nov 5, 2025 | 14.84 | 15.02 | 14.81 | 14.94 | 14.79 | 0.61% | 91,334 |
| Nov 4, 2025 | 14.88 | 14.99 | 14.83 | 14.85 | 14.70 | -1.53% | 126,127 |
| Nov 3, 2025 | 15.14 | 15.14 | 14.99 | 15.08 | 14.93 | 0.13% | 135,394 |
| Oct 31, 2025 | 15.13 | 15.13 | 14.97 | 15.06 | 14.91 | -0.46% | 84,253 |
| Oct 30, 2025 | 15.28 | 15.28 | 15.12 | 15.13 | 14.83 | -0.85% | 169,051 |
| Oct 29, 2025 | 15.35 | 15.35 | 15.16 | 15.26 | 14.95 | -0.13% | 124,050 |
| Oct 28, 2025 | 15.31 | 15.32 | 15.24 | 15.28 | 14.97 | -0.07% | 141,142 |
| Oct 27, 2025 | 15.14 | 15.29 | 15.13 | 15.29 | 14.98 | 1.33% | 219,703 |
| Oct 24, 2025 | 15.01 | 15.13 | 15.01 | 15.09 | 14.79 | 0.87% | 280,043 |
| Oct 23, 2025 | 14.91 | 14.98 | 14.82 | 14.96 | 14.66 | 0.74% | 130,415 |
| Oct 22, 2025 | 14.99 | 14.99 | 14.72 | 14.85 | 14.55 | -0.87% | 199,087 |
| Oct 21, 2025 | 14.97 | 15.02 | 14.95 | 14.98 | 14.68 | -0.33% | 96,709 |
| Oct 20, 2025 | 14.93 | 15.04 | 14.93 | 15.03 | 14.73 | 1.21% | 159,108 |
| Oct 17, 2025 | 14.79 | 14.88 | 14.70 | 14.85 | 14.55 | 0.34% | 130,875 |
| Oct 16, 2025 | 14.96 | 15.03 | 14.73 | 14.80 | 14.50 | -0.67% | 132,874 |
| Oct 15, 2025 | 14.81 | 15.03 | 14.80 | 14.90 | 14.60 | 0.74% | 155,169 |
| Oct 14, 2025 | 14.59 | 14.86 | 14.52 | 14.79 | 14.49 | 2.21% | 197,824 |
| Oct 10, 2025 | 14.94 | 14.96 | 14.47 | 14.47 | 14.18 | -3.02% | 393,065 |
| Oct 9, 2025 | 15.03 | 15.03 | 14.87 | 14.92 | 14.62 | -0.33% | 106,708 |
| Oct 8, 2025 | 14.88 | 14.99 | 14.83 | 14.97 | 14.67 | 0.88% | 108,326 |
| Oct 7, 2025 | 14.90 | 14.93 | 14.79 | 14.84 | 14.54 | -0.27% | 144,208 |
| Oct 6, 2025 | 14.78 | 14.91 | 14.78 | 14.88 | 14.58 | 1.36% | 174,288 |
| Oct 3, 2025 | 14.76 | 14.78 | 14.65 | 14.68 | 14.38 | -0.27% | 126,656 |
| Oct 2, 2025 | 14.77 | 14.82 | 14.64 | 14.72 | 14.42 | - | 119,333 |
| Oct 1, 2025 | 14.57 | 14.73 | 14.56 | 14.72 | 14.42 | 0.51% | 80,678 |
| Sep 30, 2025 | 14.55 | 14.65 | 14.52 | 14.65 | 14.35 | 0.48% | 88,347 |
| Sep 29, 2025 | 14.66 | 14.68 | 14.55 | 14.58 | 14.28 | -0.92% | 138,990 |
| Sep 26, 2025 | 14.68 | 14.71 | 14.62 | 14.71 | 14.27 | 0.68% | 111,029 |