Hamilton Canadian Bank Mean Reversion Index ETF - HCA.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.86	35.03	35.03	35.03	34.86	1,417
February 19, 2026	34.7	34.76	34.76	34.76	34.7	1,412
February 18, 2026	34.61	34.68	34.68	34.68	34.6	400
February 17, 2026	34.29	34.26	34.26	34.48	34.26	1,100
February 13, 2026	33.93	34.19	34.19	34.19	33.93	1,400
February 12, 2026	34.6	34.12	34.12	34.6	34.05	1,205
February 11, 2026	35	34.6	34.6	35	34.6	1,300
February 10, 2026	34.86	34.84	34.84	34.86	34.84	912
February 09, 2026	34.24	34.4	34.4	34.41	34.24	2,429
February 06, 2026	34.17	34.19	34.19	34.19	34.12	2,733
February 05, 2026	33.94	33.89	33.89	33.94	33.78	1,205
February 04, 2026	33.95	34	34	34	33.91	1,305
February 03, 2026	33.76	33.65	33.65	33.77	33.65	1,000
February 02, 2026	33	33.59	33.59	33.59	33	2,013
January 30, 2026	33.13	32.95	32.95	33.13	32.84	800
January 29, 2026	33.3	33.38	33.38	33.38	33.28	1,200
January 28, 2026	33.2	33.12	33.12	33.2	33	8,740
January 27, 2026	33.54	33.33	33.33	33.55	33.33	934
January 26, 2026	33.61	33.41	33.41	33.63	33.41	1,800
January 23, 2026	33.48	33.58	33.58	33.58	33.4	2,002
January 22, 2026	33.74	33.74	33.74	33.74	33.74	200
January 21, 2026	33.41	33.65	33.54	33.65	33.41	305
January 20, 2026	33.82	33.44	33.44	33.82	33.44	1,200
January 19, 2026	33.92	33.85	33.85	33.92	33.85	1,210
January 16, 2026	34	34	34	34	34	1,141
January 15, 2026	33.87	33.87	33.87	33.87	33.87	135
January 14, 2026	33.68	33.68	33.68	33.68	33.59	800
January 13, 2026	33.75	33.73	33.73	33.86	33.7	38,147
January 12, 2026	33.77	33.77	33.77	33.78	33.77	900
January 09, 2026	33.92	33.94	33.94	34.02	33.92	713
January 08, 2026	33.82	33.86	33.86	33.86	33.82	307
January 07, 2026	33.87	33.68	33.68	33.87	33.68	800
January 06, 2026	34.17	33.96	33.96	34.17	33.96	2,700
January 05, 2026	33.83	34.14	34.14	34.14	33.83	1,821
January 02, 2026	33.52	33.51	33.51	33.57	33.48	1,248
December 31, 2025	33.42	33.48	33.48	33.48	33.41	500
December 30, 2025	33.78	33.67	33.57	33.78	33.67	500
December 29, 2025	33.63	33.76	33.66	33.76	33.63	1,327
December 23, 2025	33.55	33.6	33.6	33.61	33.55	1,100
December 22, 2025	33.54	33.6	33.6	33.6	33.54	1,400
December 19, 2025	33.6	33.61	33.61	33.66	33.58	3,901
December 18, 2025	33.28	33.28	33.28	33.28	33.28	400
December 17, 2025	33.01	33	33	33.01	33	1,111
December 16, 2025	33.28	33.34	33.34	33.38	33.28	644
December 15, 2025	33.48	33.47	33.47	33.48	33.4	315
December 12, 2025	33.38	33.38	33.38	33.38	33.38	0
December 11, 2025	33.19	33.32	33.32	33.32	33.19	400
December 10, 2025	33.09	33.27	33.27	33.27	33.09	1,000
December 09, 2025	32.88	32.86	32.86	32.88	32.86	1,401
December 08, 2025	32.82	32.8	32.8	32.82	32.8	241
December 05, 2025	32.72	32.81	32.81	32.81	32.72	2,327
December 04, 2025	32.72	32.72	32.72	32.72	32.72	107
December 03, 2025	32.07	32.18	32.18	32.18	32.07	1,902
December 02, 2025	31.77	31.77	31.77	31.77	31.77	0
December 01, 2025	31.91	31.77	31.77	31.91	31.68	800
November 28, 2025	31.99	31.99	31.99	31.99	31.99	105
November 27, 2025	32.02	32.02	31.92	32.02	32.02	0
November 26, 2025	32.02	32.02	32.02	32.02	32.02	130
November 25, 2025	31.5	31.63	31.63	31.63	31.5	728
November 24, 2025	31.26	31.39	31.39	31.4	31.26	1,268

Hamilton Canadian Bank Mean Reversion Index ETF (HCA.TO) TSX