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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	28.35	28.27	28.27	28.36	28.24	3,000
July 25, 2025	28.37	28.5	28.5	28.5	28.37	4,305
July 24, 2025	28.31	28.42	28.42	28.42	28.31	1,300
July 23, 2025	28.59	28.58	28.58	28.59	28.55	2,100
July 22, 2025	28.56	28.64	28.64	28.65	28.5	2,800
July 21, 2025	29.08	28.8	28.8	29.08	28.8	14,800
July 18, 2025	29.38	29.38	29.38	29.38	29.35	3,006
July 17, 2025	29.33	29.4	29.4	29.4	29.33	1,700
July 16, 2025	28.93	29.05	29.05	29.06	28.93	3,127
July 15, 2025	29.04	29.18	29.18	29.21	29.04	1,908
July 14, 2025	29.31	29.32	29.32	29.32	29.27	1,047
July 11, 2025	29.13	29.2	29.2	29.21	29.13	1,431
July 10, 2025	29.5	29.58	29.58	29.58	29.5	505
July 09, 2025	29.34	29.45	29.45	29.45	29.34	600
July 08, 2025	29.3	29.26	29.26	29.37	29.26	1,300
July 07, 2025	29.32	28.97	28.97	29.32	28.97	2,943
July 04, 2025	29.28	29.19	29.19	29.28	29.19	1,200
July 03, 2025	29.28	29.28	29.28	29.3	29.28	1,226
July 02, 2025	29.3	29.51	29.51	29.51	29.27	1,625
June 30, 2025	29.35	29.27	29.27	29.35	29.2	3,100
June 27, 2025	29.7	29.39	29.08	29.7	29.39	1,046
June 26, 2025	30	30.12	29.8	30.12	30	4,323
June 25, 2025	29.59	29.59	29.28	29.59	29.59	0
June 24, 2025	29.38	29.59	29.28	29.62	29.38	2,802
June 23, 2025	29.18	29.18	28.87	29.18	29.18	234
June 20, 2025	28.97	28.84	28.84	28.97	28.83	3,900
June 19, 2025	29.06	29.17	29.17	29.17	29.06	300
June 18, 2025	28.86	29.03	29.03	29.03	28.78	19,200
June 17, 2025	28.94	28.78	28.78	28.94	28.78	317
June 16, 2025	29.19	29.05	29.05	29.19	28.92	2,400
June 13, 2025	29.09	28.96	28.96	29.09	28.96	1,636
June 12, 2025	29.27	29.25	29.25	29.4	29.23	4,922
June 11, 2025	29.51	29.41	29.41	29.51	29.39	1,300
June 10, 2025	29.51	29.52	29.52	29.66	29.51	6,506
June 09, 2025	29.09	29.06	29.06	29.16	29.06	1,400
June 06, 2025	29.17	29.17	29.17	29.17	29.17	0
June 05, 2025	29.22	29.22	29.22	29.22	29.22	0
June 04, 2025	29.05	29.22	29.22	29.25	29.05	3,501
June 03, 2025	28.88	28.92	28.92	29.02	28.88	1,700
June 02, 2025	28.82	28.82	28.82	28.82	28.82	103
May 30, 2025	28.56	28.58	28.58	28.66	28.46	2,904
May 29, 2025	28.1	28.22	28.22	28.22	28	2,423

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