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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.46	33.73	33.73	33.75	33.46	1,680
February 19, 2026	33.11	33.25	33.25	33.3	33.11	2,015
February 18, 2026	33	32.94	32.94	33	32.94	1,026
February 17, 2026	32.66	32.73	32.73	32.94	32.52	3,900
February 13, 2026	32.58	32.89	32.89	32.89	32.55	31,930
February 12, 2026	32.78	32.48	32.48	32.78	32.2	9,100
February 11, 2026	31.2	31.85	31.85	31.85	31.2	2,700
February 10, 2026	30.74	30.74	30.74	30.75	30.74	1,846
February 09, 2026	30.85	31.18	31.18	31.18	30.85	1,700
February 06, 2026	30.74	30.74	30.74	30.74	30.74	600
February 05, 2026	30.63	30.57	30.57	30.63	30.57	624
February 04, 2026	30.82	30.72	30.72	30.82	30.72	600
February 03, 2026	30.48	30.11	30.11	30.48	30.11	1,812
February 02, 2026	30.47	30.65	30.65	30.65	30.47	2,107
January 30, 2026	29.71	29.71	29.71	29.71	29.71	241
January 29, 2026	29.91	30.14	30.14	30.14	29.88	1,300
January 28, 2026	30.07	30.14	30.14	30.24	30.03	1,631
January 27, 2026	30.26	30.34	30.34	30.47	30.26	3,814
January 26, 2026	30.41	29.93	29.93	30.41	29.93	19,481
January 23, 2026	30	29.92	29.92	30	29.92	635
January 22, 2026	29.99	29.99	29.99	29.99	29.99	218
January 21, 2026	29.5	29.5	29.5	29.5	29.5	1,200
January 20, 2026	29.66	29.66	29.66	29.66	29.66	500
January 19, 2026	30.22	30.09	30.09	30.22	30.09	600
January 16, 2026	30.4	30.4	30.4	30.4	30.4	900
January 15, 2026	30.1	30.2	30.2	30.2	30.1	1,040
January 14, 2026	29.8	30.07	30.07	30.07	29.8	2,000
January 13, 2026	29.71	29.71	29.71	29.71	29.71	695
January 12, 2026	29.72	29.71	29.71	29.72	29.71	700
January 09, 2026	29.63	29.66	29.66	29.66	29.45	4,000
January 08, 2026	29.62	29.65	29.65	29.65	29.62	707
January 07, 2026	29.56	29.36	29.36	29.56	29.27	4,636
January 06, 2026	29.85	29.81	29.81	29.85	29.79	1,700
January 05, 2026	30.27	30.43	30.43	30.43	30.27	418
January 02, 2026	30.13	30.19	30.19	30.19	30.12	1,714
December 31, 2025	30.19	30.19	30.19	30.19	30.19	1,296
December 30, 2025	30.67	30.68	30.37	30.68	30.56	1,300
December 29, 2025	30.55	30.55	30.24	30.61	30.54	2,201
December 23, 2025	30.67	30.63	30.63	30.67	30.62	2,504
December 22, 2025	30.19	30.26	30.26	30.26	30.19	3,325
December 19, 2025	30.22	30.28	30.28	30.48	30.22	1,004
December 18, 2025	30.17	30.19	30.19	30.2	30.17	1,402
December 17, 2025	29.93	29.93	29.93	29.93	29.93	1,414
December 16, 2025	30.12	30.12	30.12	30.12	30.12	118
December 15, 2025	30.14	30.13	30.13	30.14	30.13	2,146
December 12, 2025	30.15	30.09	30.09	30.15	30.09	832
December 11, 2025	29.81	29.85	29.85	29.88	29.81	3,604
December 10, 2025	29.64	29.64	29.64	29.64	29.51	1,300
December 09, 2025	29.67	29.58	29.58	29.69	29.58	4,200
December 08, 2025	29.47	29.64	29.64	29.64	29.47	2,342
December 05, 2025	29.46	29.46	29.46	29.46	29.46	217
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

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