Hamilton Australian Bank Equal-Weight Index ETF - HBA.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	29.47	29.47	29.47	29.5	29.47	918
December 03, 2025	29.37	29.27	29.27	29.39	29.11	12,640
December 02, 2025	28.97	28.98	28.98	28.99	28.97	3,900
December 01, 2025	28.9	29.13	29.13	29.14	28.9	1,811
November 28, 2025	29.38	29.37	29.37	29.38	29.34	2,600
November 27, 2025	29.6	29.53	29.53	29.6	29.48	25,333
November 26, 2025	29.6	29.66	29.66	29.66	29.6	1,414
November 25, 2025	29.53	29.68	29.68	29.68	29.53	829
November 24, 2025	29.47	29.47	29.47	29.47	29.47	20
November 21, 2025	29.48	29.47	29.47	29.58	29.36	5,800
November 20, 2025	29.58	29.01	29.01	29.58	29.01	3,905
November 19, 2025	29.24	29.28	29.28	29.37	29.24	2,860
November 18, 2025	29.5	29.45	29.45	29.51	29.45	3,636
November 17, 2025	30.01	29.89	29.89	30.01	29.89	1,000
November 14, 2025	30.28	30	30	30.28	29.94	2,200
November 13, 2025	30.5	30.12	30.12	30.5	30.12	4,400
November 12, 2025	31.03	31	31	31.05	31	1,218
November 11, 2025	31.2	31.12	31.12	31.21	31.12	2,113
November 10, 2025	31.41	31.36	31.36	31.41	31.36	3,900
November 07, 2025	31	30.87	30.87	31	30.87	829
November 06, 2025	31.92	31.92	31.92	31.92	31.92	1,409
November 05, 2025	31.8	31.92	31.92	31.92	31.8	1,409
November 04, 2025	31.58	31.62	31.62	31.67	31.58	1,200
November 03, 2025	31.4	31.61	31.61	31.61	31.39	1,600
October 31, 2025	31.17	31.12	31.12	31.17	31.12	300
October 30, 2025	31.06	31.3	31.3	31.37	31.06	2,033
October 29, 2025	31.17	31.17	31.17	31.17	31.17	803
October 28, 2025	31.83	31.77	31.77	31.83	31.77	527
October 27, 2025	31.23	31.38	31.38	31.38	31.22	3,600
October 24, 2025	31.27	31.24	31.24	31.27	31.24	2,316
October 23, 2025	31.38	31.36	31.36	31.38	31.36	1,000
October 22, 2025	31.54	31.47	31.47	31.63	31.4	5,914
October 21, 2025	31.7	31.7	31.7	31.7	31.7	0
October 20, 2025	31.68	31.7	31.7	31.7	31.66	1,300
October 17, 2025	31.02	31.13	31.13	31.26	31.02	1,536
October 16, 2025	31.36	31.25	31.25	31.36	31.25	1,235
October 15, 2025	30.92	30.92	30.92	31	30.92	1,100
October 14, 2025	30.5	30.91	30.91	30.91	30.5	614
October 10, 2025	31	30.53	30.53	31	30.53	2,000
October 09, 2025	30.88	30.71	30.71	30.89	30.71	1,404
October 08, 2025	31.23	31.19	31.19	31.23	31.11	1,316
October 07, 2025	31.09	30.96	30.96	31.09	30.96	2,947
October 06, 2025	31.25	31.02	31.02	31.25	31.02	1,827
October 03, 2025	31.31	31.31	31.31	31.31	31.31	300
October 02, 2025	30.69	30.69	30.69	30.69	30.69	0
October 01, 2025	30.74	30.69	30.69	30.76	30.69	1,700
September 30, 2025	30.44	30.41	30.41	30.44	30.41	800
September 29, 2025	30.72	30.79	30.79	30.79	30.7	1,048
September 26, 2025	30.55	30.58	30.27	30.58	30.5	2,900
September 25, 2025	29.94	30.09	30.09	30.09	29.94	882
September 24, 2025	30.25	30.15	30.15	30.25	30.15	2,815
September 23, 2025	30.86	30.85	30.85	30.86	30.83	3,300
September 22, 2025	30.56	30.76	30.76	30.8	30.56	3,500
September 19, 2025	30.96	30.96	30.96	30.96	30.96	0
September 18, 2025	30.85	30.96	30.96	30.96	30.85	600
September 17, 2025	30.66	30.74	30.74	30.74	30.64	1,900
September 16, 2025	30.85	30.8	30.8	30.93	30.8	2,912
September 15, 2025	30.89	31.2	31.2	31.2	30.89	1,700
September 12, 2025	30.75	30.75	30.75	30.75	30.75	217
September 11, 2025	30.7	30.7	30.7	30.7	30.7	0

Hamilton Australian Bank Equal-Weight Index ETF (HBA.TO) TSX