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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	30.6	30.75	30.75	30.75	30.6	1,000
September 09, 2025	30.39	30.5	30.5	30.5	30.39	2,500
September 08, 2025	30.46	30.46	30.46	30.6	30.46	1,027
September 05, 2025	30.58	30.55	30.55	30.65	30.53	3,480
September 04, 2025	30.3	30.3	30.3	30.3	30.3	0
September 03, 2025	30.19	30.3	30.3	30.3	30.19	5,800
September 02, 2025	30.69	30.78	30.78	30.78	30.69	432
August 29, 2025	31.11	31.11	31.11	31.11	31.11	0
August 28, 2025	31.12	31.13	31.13	31.19	31.12	845
August 27, 2025	30.8	30.82	30.82	30.82	30.8	800
August 26, 2025	30.69	31.06	31.06	31.06	30.69	4,917
August 25, 2025	30.83	30.7	30.7	30.83	30.54	5,536
August 22, 2025	31.48	31.4	31.4	31.48	31.4	900
August 21, 2025	31.03	31.17	31.17	31.18	31.03	7,302
August 20, 2025	30.53	30.66	30.66	30.7	30.53	1,300
August 19, 2025	30.1	30.08	30.08	30.24	30.08	8,646
August 18, 2025	29.61	29.62	29.62	29.71	29.55	24,330
August 15, 2025	29.64	29.64	29.55	29.64	29.64	8,843
August 14, 2025	29.44	29.64	29.64	29.64	29.29	8,843
August 13, 2025	29.43	29.43	29.43	29.43	29.43	0
August 12, 2025	29.31	29.43	29.43	29.54	29.31	2,300
August 11, 2025	29.05	29.05	29.05	29.16	29.05	2,300
August 08, 2025	28.96	28.88	28.88	28.97	28.85	4,304
August 07, 2025	29	29.04	29.04	29.04	28.93	3,600
August 06, 2025	29.04	29.11	29.11	29.12	29.04	1,575
August 05, 2025	28.13	29.06	29.06	29.1	28.13	2,320
August 01, 2025	28.83	28.83	28.83	28.83	28.83	0
July 31, 2025	28.82	28.82	28.82	28.82	28.82	0
July 30, 2025	28.92	28.92	28.92	28.96	28.92	2,912
July 29, 2025	28.24	28.5	28.5	28.56	28.24	1,348

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