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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	31.03	31.21	31.21	31.24	31.03	3,600
November 20, 2025	31.2	30.92	30.92	31.31	30.9	2,398
November 19, 2025	31.1	31.04	31.04	31.1	31.02	311
November 18, 2025	30.9	30.9	30.9	30.9	30.9	1,913
November 17, 2025	31.12	31.08	31.08	31.25	31.08	3,515
November 14, 2025	31.17	31.17	31.17	31.17	31.17	0
November 13, 2025	31.56	31.18	31.18	31.56	31.18	914
November 12, 2025	31.2	31.52	31.52	31.52	31.2	2,600
November 11, 2025	31.1	31.1	31.1	31.1	31.08	2,600
November 10, 2025	30.87	31.02	31.02	31.02	30.87	500
November 07, 2025	30.52	30.52	30.52	30.52	30.52	200
November 06, 2025	30.88	30.69	30.69	30.88	30.69	300
November 05, 2025	30.86	30.86	30.86	30.86	30.86	123
November 04, 2025	30.82	30.74	30.74	30.91	30.74	1,421
November 03, 2025	30.98	30.97	30.97	30.98	30.97	220
October 31, 2025	30.7	30.72	30.72	30.72	30.67	300
October 30, 2025	30.72	30.8	30.7	30.8	30.72	221
October 29, 2025	30.84	30.84	30.74	30.84	30.84	100
October 28, 2025	30.97	30.96	30.86	30.97	30.96	834
October 27, 2025	30.72	30.72	30.62	30.72	30.72	0
October 24, 2025	30.66	30.72	30.72	30.72	30.66	1,800
October 23, 2025	30.61	30.56	30.56	30.61	30.56	1,114
October 22, 2025	30.51	30.51	30.51	30.51	30.51	0
October 21, 2025	30.52	30.55	30.55	30.55	30.52	1,100
October 20, 2025	30.53	30.55	30.55	30.55	30.53	1,141
October 17, 2025	30.24	30.24	30.29	30.24	30.24	625
October 16, 2025	30.75	30.35	30.35	30.75	30.33	1,111

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