Hamilton Canadian Bank Mean Reversion Index ETF (HCA.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 02:19PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 21.19 | 21.30 | 21.19 | 21.29 | 21.29 | 18,102 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 21.24 | 21.29 | 21.18 | 21.18 | 21.18 | 5,700 |
| 01 May 2024 | 21.23 | 21.34 | 21.23 | 21.34 | 21.34 | 300 |
| 30 Apr 2024 | 21.33 | 21.33 | 21.26 | 21.26 | 21.26 | 1,700 |
| 29 Apr 2024 | 21.37 | 21.39 | 21.34 | 21.34 | 21.34 | 700 |
| 29 Apr 2024 | 0.096 Dividend | |||||
| 26 Apr 2024 | 21.40 | 21.47 | 21.40 | 21.45 | 21.35 | 9,300 |
| 25 Apr 2024 | 21.35 | 21.42 | 21.21 | 21.42 | 21.32 | 900 |
| 24 Apr 2024 | 21.49 | 21.49 | 21.39 | 21.39 | 21.29 | 500 |
| 23 Apr 2024 | 21.51 | 21.55 | 21.49 | 21.51 | 21.41 | 1,400 |
| 22 Apr 2024 | 21.37 | 21.45 | 21.35 | 21.45 | 21.35 | 2,200 |
| 19 Apr 2024 | 21.19 | 21.40 | 21.19 | 21.32 | 21.22 | 4,900 |
| 18 Apr 2024 | 21.22 | 21.27 | 21.14 | 21.21 | 21.12 | 6,000 |
| 17 Apr 2024 | 21.26 | 21.33 | 21.15 | 21.23 | 21.13 | 3,300 |
| 16 Apr 2024 | 21.32 | 21.32 | 21.17 | 21.17 | 21.08 | 3,700 |
| 15 Apr 2024 | 21.62 | 21.62 | 21.35 | 21.35 | 21.25 | 1,900 |
| 12 Apr 2024 | 21.65 | 21.65 | 21.50 | 21.50 | 21.40 | 600 |
| 11 Apr 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.63 | 200 |
| 10 Apr 2024 | 21.82 | 21.82 | 21.73 | 21.80 | 21.70 | 4,000 |
| 09 Apr 2024 | 22.03 | 22.08 | 22.02 | 22.02 | 21.92 | 400 |
| 08 Apr 2024 | 21.99 | 22.05 | 21.99 | 22.05 | 21.95 | 1,100 |
| 05 Apr 2024 | 21.89 | 21.98 | 21.89 | 21.98 | 21.88 | 1,800 |
| 04 Apr 2024 | 22.04 | 22.10 | 21.82 | 21.82 | 21.72 | 13,100 |
| 03 Apr 2024 | 21.83 | 22.00 | 21.83 | 21.92 | 21.82 | 4,100 |
| 02 Apr 2024 | 22.00 | 22.00 | 21.84 | 21.84 | 21.74 | 10,700 |
| 01 Apr 2024 | 22.15 | 22.15 | 22.00 | 22.00 | 21.90 | 4,400 |
| 28 Mar 2024 | 22.20 | 22.25 | 22.17 | 22.17 | 22.07 | 3,600 |
| 27 Mar 2024 | 22.05 | 22.09 | 22.00 | 22.09 | 21.99 | 7,300 |
| 27 Mar 2024 | 0.096 Dividend | |||||
| 26 Mar 2024 | 22.10 | 22.13 | 22.05 | 22.05 | 21.86 | 7,700 |
| 25 Mar 2024 | 22.12 | 22.15 | 22.06 | 22.07 | 21.88 | 1,300 |
| 22 Mar 2024 | 22.05 | 22.09 | 22.02 | 22.08 | 21.89 | 4,800 |
| 21 Mar 2024 | 21.96 | 22.07 | 21.96 | 22.02 | 21.83 | 5,800 |
| 20 Mar 2024 | 21.62 | 21.85 | 21.62 | 21.85 | 21.66 | 3,400 |
| 19 Mar 2024 | 21.71 | 21.71 | 21.66 | 21.66 | 21.47 | 1,000 |
| 18 Mar 2024 | 21.63 | 21.63 | 21.58 | 21.61 | 21.42 | 2,200 |
| 15 Mar 2024 | 21.64 | 21.64 | 21.61 | 21.61 | 21.42 | 700 |
| 14 Mar 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.58 | 500 |
| 13 Mar 2024 | 21.71 | 21.77 | 21.71 | 21.77 | 21.58 | 800 |
| 12 Mar 2024 | 21.67 | 21.67 | 21.60 | 21.60 | 21.41 | 400 |
| 11 Mar 2024 | 21.52 | 21.63 | 21.52 | 21.63 | 21.44 | 4,900 |
| 08 Mar 2024 | 21.57 | 21.57 | 21.49 | 21.50 | 21.31 | 500 |
| 07 Mar 2024 | 21.50 | 21.50 | 21.43 | 21.43 | 21.24 | 1,400 |
| 06 Mar 2024 | 21.52 | 21.52 | 21.46 | 21.46 | 21.27 | 2,700 |
| 05 Mar 2024 | 21.28 | 21.40 | 21.28 | 21.34 | 21.15 | 1,500 |
| 04 Mar 2024 | 21.27 | 21.35 | 21.25 | 21.27 | 21.08 | 2,900 |
| 01 Mar 2024 | 21.16 | 21.21 | 21.13 | 21.20 | 21.01 | 3,700 |
| 29 Feb 2024 | 21.02 | 21.14 | 20.97 | 21.14 | 20.95 | 4,100 |
| 28 Feb 2024 | 21.07 | 21.10 | 21.02 | 21.10 | 20.91 | 1,900 |
| 28 Feb 2024 | 0.096 Dividend | |||||
| 27 Feb 2024 | 20.93 | 21.07 | 20.93 | 20.99 | 20.71 | 2,900 |
| 26 Feb 2024 | 21.04 | 21.04 | 20.87 | 20.92 | 20.64 | 1,100 |
| 23 Feb 2024 | 21.07 | 21.14 | 21.07 | 21.08 | 20.80 | 2,500 |
| 22 Feb 2024 | 21.04 | 21.04 | 20.99 | 21.04 | 20.76 | 1,200 |
| 21 Feb 2024 | 20.85 | 20.88 | 20.83 | 20.87 | 20.59 | 1,600 |
| 20 Feb 2024 | 20.96 | 21.01 | 20.96 | 20.97 | 20.69 | 700 |
| 16 Feb 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.61 | 200 |
| 15 Feb 2024 | 20.68 | 20.86 | 20.68 | 20.79 | 20.51 | 1,700 |
| 14 Feb 2024 | 20.59 | 20.63 | 20.59 | 20.63 | 20.35 | 300 |
| 13 Feb 2024 | 20.56 | 20.56 | 20.24 | 20.32 | 20.05 | 2,100 |
| 12 Feb 2024 | 20.78 | 20.78 | 20.75 | 20.75 | 20.47 | 6,900 |
| 09 Feb 2024 | 20.39 | 20.51 | 20.39 | 20.50 | 20.23 | 5,300 |
| 08 Feb 2024 | 20.35 | 20.41 | 20.35 | 20.41 | 20.14 | 1,200 |
| 07 Feb 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.28 | 100 |
| 06 Feb 2024 | 20.60 | 20.62 | 20.60 | 20.62 | 20.34 | 1,100 |
| 05 Feb 2024 | 20.69 | 20.69 | 20.54 | 20.60 | 20.33 | 3,100 |
| 02 Feb 2024 | 20.72 | 20.75 | 20.69 | 20.75 | 20.47 | 1,500 |
| 01 Feb 2024 | 20.75 | 20.77 | 20.61 | 20.77 | 20.49 | 7,400 |
| 31 Jan 2024 | 20.81 | 20.81 | 20.76 | 20.78 | 20.50 | 1,600 |
| 30 Jan 2024 | 20.91 | 20.96 | 20.91 | 20.95 | 20.67 | 700 |
| 30 Jan 2024 | 0.096 Dividend | |||||
| 29 Jan 2024 | 20.91 | 21.00 | 20.87 | 20.99 | 20.62 | 1,100 |
| 26 Jan 2024 | 20.87 | 20.92 | 20.87 | 20.89 | 20.52 | 5,100 |
| 25 Jan 2024 | 20.95 | 20.95 | 20.81 | 20.81 | 20.44 | 1,500 |
| 24 Jan 2024 | 20.81 | 20.86 | 20.81 | 20.84 | 20.47 | 5,500 |
| 23 Jan 2024 | 20.71 | 20.72 | 20.70 | 20.70 | 20.33 | 600 |
| 22 Jan 2024 | 20.90 | 20.90 | 20.75 | 20.78 | 20.41 | 1,500 |
| 19 Jan 2024 | 20.75 | 20.87 | 20.75 | 20.86 | 20.49 | 2,300 |
| 18 Jan 2024 | 20.77 | 20.77 | 20.60 | 20.61 | 20.24 | 2,500 |
| 17 Jan 2024 | 20.70 | 20.70 | 20.66 | 20.69 | 20.32 | 2,800 |
| 16 Jan 2024 | 20.77 | 20.78 | 20.77 | 20.78 | 20.41 | 400 |
| 15 Jan 2024 | 20.79 | 20.85 | 20.79 | 20.85 | 20.48 | 2,700 |
| 12 Jan 2024 | 20.94 | 20.94 | 20.81 | 20.81 | 20.44 | 2,100 |
| 11 Jan 2024 | 20.89 | 20.99 | 20.82 | 20.91 | 20.54 | 2,700 |
| 10 Jan 2024 | 21.26 | 21.26 | 21.25 | 21.25 | 20.87 | 700 |
| 09 Jan 2024 | 21.36 | 21.36 | 21.25 | 21.27 | 20.89 | 9,300 |
| 08 Jan 2024 | 21.26 | 21.42 | 21.26 | 21.42 | 21.04 | 7,500 |
| 05 Jan 2024 | 21.28 | 21.32 | 21.24 | 21.30 | 20.92 | 1,200 |
| 04 Jan 2024 | 21.27 | 21.29 | 21.20 | 21.20 | 20.82 | 2,500 |
| 03 Jan 2024 | 21.09 | 21.13 | 21.09 | 21.10 | 20.72 | 3,500 |
| 02 Jan 2024 | 21.17 | 21.26 | 21.17 | 21.26 | 20.88 | 7,900 |
| 29 Dec 2023 | 21.26 | 21.30 | 21.26 | 21.29 | 20.91 | 2,900 |
| 28 Dec 2023 | 21.18 | 21.18 | 21.18 | 21.18 | 20.80 | 400 |
| 28 Dec 2023 | 0.257 Dividend | |||||
| 27 Dec 2023 | 21.54 | 21.55 | 21.48 | 21.49 | 20.85 | 6,900 |
| 22 Dec 2023 | 21.27 | 21.38 | 21.27 | 21.34 | 20.71 | 8,100 |
| 21 Dec 2023 | 21.12 | 21.25 | 21.12 | 21.18 | 20.55 | 4,700 |
| 20 Dec 2023 | 21.11 | 21.19 | 20.97 | 21.01 | 20.39 | 8,600 |
| 19 Dec 2023 | 20.85 | 21.08 | 20.85 | 21.08 | 20.46 | 2,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.