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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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