Hamilton Canadian Bank ETF (TSX: HCAL )

24.79 -0.05 (-0.20%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 19, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 19, 2025 24.81 24.82 24.58 24.79 24,703 -0.05(-0.20%)
Feb 18, 2025 24.78 24.87 24.72 24.84 37,638 +0.08(+0.32%)
Feb 14, 2025 24.76 0 -0.03(-0.12%)
Feb 13, 2025 24.81 24.82 24.67 24.79 20,326 +0.07(+0.28%)
Feb 12, 2025 24.70 24.76 24.58 24.72 26,170 -0.11(-0.44%)
Feb 11, 2025 24.66 24.88 24.65 24.83 23,545 +0.09(+0.36%)
Feb 10, 2025 24.72 24.87 24.63 24.74 39,144 +0.04(+0.16%)
Feb 07, 2025 24.72 24.72 24.54 24.70 13,220 -0.05(-0.20%)
Feb 06, 2025 24.81 24.81 24.69 24.75 25,568 +0.16(+0.65%)
Feb 05, 2025 24.46 24.60 24.38 24.59 19,491 +0.13(+0.53%)
Feb 04, 2025 24.80 24.94 24.46 24.46 36,780 -0.27(-1.09%)
Feb 03, 2025 22.95 24.73 21.75 24.73 237,206 -0.70(-2.75%)
Jan 31, 2025 25.53 25.63 25.35 25.43 38,242 -0.37(-1.43%)
Jan 30, 2025 25.66 25.90 25.65 25.80 48,715 +0.19(+0.74%)
Jan 29, 2025 25.67 25.67 25.54 25.61 57,431 -0.01(-0.04%)
Jan 28, 2025 25.54 25.66 25.53 25.62 18,578 +0.08(+0.31%)
Jan 27, 2025 25.38 25.58 25.36 25.54 17,219 +0.10(+0.39%)
Jan 24, 2025 25.33 25.48 25.33 25.44 35,954 +0.07(+0.28%)
Jan 23, 2025 25.30 25.41 25.30 25.37 13,202 +0.07(+0.28%)
Jan 22, 2025 25.37 25.42 25.28 25.30 25,074 -0.08(-0.32%)
Jan 21, 2025 25.25 25.41 25.25 25.38 21,801 +0.15(+0.59%)
Jan 20, 2025 25.22 25.32 25.15 25.23 44,988 +0.00(+0.00%)
Jan 17, 2025 25.20 25.24 25.17 25.23 61,794 +0.13(+0.52%)
Jan 16, 2025 25.05 25.11 24.98 25.10 52,905 +0.10(+0.40%)
Jan 15, 2025 24.91 25.02 24.86 25.00 22,407 +0.27(+1.09%)
Jan 14, 2025 24.71 24.80 24.62 24.73 34,201 +0.04(+0.16%)
Jan 13, 2025 24.64 24.71 24.57 24.69 31,584 -0.17(-0.68%)
Jan 10, 2025 24.95 24.95 24.74 24.86 36,975 -0.24(-0.96%)
Jan 09, 2025 24.86 25.10 24.86 25.10 14,350 +0.06(+0.24%)
Jan 08, 2025 24.81 25.07 24.81 25.04 59,641 +0.19(+0.76%)
Jan 07, 2025 25.09 25.09 24.85 24.85 31,027 -0.08(-0.32%)
Jan 06, 2025 25.06 25.14 24.91 24.93 44,953 -0.05(-0.20%)
Jan 03, 2025 24.84 25.02 24.84 24.98 22,855 +0.14(+0.56%)
Jan 02, 2025 24.98 25.05 24.76 24.84 21,936 -0.07(-0.28%)
Dec 31, 2024 24.91 0 -0.16(-0.64%)
Dec 30, 2024 24.93 25.07 24.83 25.07 21,573 -0.01(-0.04%)
Dec 27, 2024 25.05 25.14 24.98 25.08 28,105 +0.04(+0.16%)
Dec 24, 2024 25.04 0 +0.04(+0.16%)
Dec 23, 2024 24.81 25.00 24.75 25.00 26,620 +0.01(+0.04%)
Dec 20, 2024 24.62 25.02 24.56 24.99 58,703 +0.11(+0.44%)
Dec 19, 2024 24.96 25.04 24.85 24.88 63,210 -0.06(-0.24%)
Dec 18, 2024 25.28 25.29 24.82 24.94 52,046 -0.42(-1.66%)
Dec 17, 2024 25.24 25.38 25.24 25.36 51,667 -0.07(-0.28%)
Dec 16, 2024 25.44 25.53 25.33 25.43 35,234 -0.06(-0.24%)
Dec 13, 2024 25.54 25.54 25.41 25.49 34,429 -0.05(-0.20%)
Dec 12, 2024 25.65 25.66 25.50 25.54 30,237 -0.16(-0.62%)
Dec 11, 2024 25.81 25.81 25.66 25.70 55,075 +0.08(+0.31%)
Dec 10, 2024 25.52 25.66 25.52 25.62 59,027 +0.01(+0.04%)
Dec 09, 2024 25.62 25.63 25.52 25.61 44,397 -0.02(-0.08%)
Dec 06, 2024 25.41 25.65 25.41 25.63 84,645 +0.26(+1.02%)
Dec 05, 2024 24.83 25.43 24.69 25.37 106,391 +0.25(+1.00%)
Dec 04, 2024 25.20 25.30 25.10 25.12 24,894 -0.12(-0.48%)
Dec 03, 2024 25.34 25.34 25.12 25.24 35,354 -0.16(-0.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.