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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	30.55	30.55	30.55	30.55	30.55	100
September 25, 2025	30.26	30.32	30.32	30.32	30.26	200
September 24, 2025	30.54	30.39	30.39	30.54	30.39	212
September 23, 2025	30.54	30.54	30.54	30.54	30.54	223
September 22, 2025	30.46	30.43	30.43	30.47	30.39	2,421
September 19, 2025	30.22	30.35	30.35	30.35	30.22	509
September 18, 2025	30.26	30.21	30.21	30.26	30.21	1,249
September 17, 2025	30.12	30.12	30.12	30.12	30.12	117
September 16, 2025	29.83	30	30	30	29.83	600
September 15, 2025	29.77	29.83	29.83	29.83	29.7	4,500
September 12, 2025	29.88	29.78	29.78	29.88	29.78	2,106
September 11, 2025	29.83	29.84	29.84	29.84	29.83	509
September 10, 2025	29.79	29.81	29.81	29.81	29.78	1,500
September 09, 2025	29.71	29.75	29.75	29.83	29.71	406
September 08, 2025	29.58	29.58	29.58	29.58	29.58	149
September 05, 2025	29.68	29.59	29.64	29.68	29.59	311
September 04, 2025	29.33	29.47	29.47	29.47	29.33	3,426
September 03, 2025	29.05	29.31	29.31	29.31	29.05	1,500
September 02, 2025	28.9	29.02	29.02	29.02	28.89	12,400
August 29, 2025	28.95	28.96	28.96	28.96	28.95	800
August 28, 2025	28.9	28.9	28.9	28.9	28.9	200
August 27, 2025	29.01	29.02	29.02	29.02	28.95	2,845
August 26, 2025	28.22	28.35	28.35	28.35	28.22	550
August 25, 2025	27.71	27.67	27.67	27.71	27.65	1,900
August 22, 2025	27.81	27.81	27.81	27.81	27.81	300
August 21, 2025	27.54	27.54	27.54	27.54	27.54	0
August 20, 2025	27.52	27.52	27.52	27.52	27.52	0
August 19, 2025	27.48	27.48	27.48	27.48	27.48	0
August 18, 2025	27.4	27.42	27.48	27.46	27.4	2,854
August 15, 2025	27.58	27.58	27.58	27.58	27.58	300
August 14, 2025	27.31	27.49	27.49	27.49	27.31	500
August 13, 2025	27.41	27.41	27.41	27.41	27.41	100
August 12, 2025	27.21	27.21	27.21	27.21	27.21	200
August 11, 2025	27.09	27.06	27.06	27.09	27.06	1,202
August 08, 2025	26.85	26.85	26.85	26.85	26.85	0
August 07, 2025	26.83	26.83	26.83	26.83	26.83	201
August 06, 2025	26.84	26.84	26.84	26.84	26.84	246
August 05, 2025	26.75	26.69	26.69	26.75	26.69	1,000
August 01, 2025	26.62	26.62	26.62	26.62	26.62	0
July 31, 2025	26.68	26.68	26.68	26.68	26.68	127
July 30, 2025	26.84	26.84	26.74	26.84	26.84	0
July 29, 2025	26.9	26.84	26.74	26.9	26.83	1,700
July 28, 2025	26.98	27.02	26.92	27.02	26.95	926
July 25, 2025	27.02	27.04	26.94	27.04	26.9	1,100
July 24, 2025	27	26.96	26.86	27	26.96	1,200
July 23, 2025	26.8	26.8	26.7	26.8	26.8	0
July 22, 2025	26.82	26.81	26.71	26.82	26.81	347
July 21, 2025	26.71	26.76	26.66	26.76	26.71	237
July 18, 2025	26.69	26.74	26.64	26.74	26.69	300
July 17, 2025	26.38	26.7	26.6	26.7	26.38	500
July 16, 2025	26.37	26.44	26.44	26.44	26.37	1,215
July 15, 2025	26.34	26.37	26.37	26.38	26.34	9,000
July 14, 2025	26.4	26.4	26.4	26.42	26.4	400
July 11, 2025	26.58	26.58	26.58	26.58	26.58	1
July 10, 2025	26.59	26.58	26.58	26.59	26.58	300
July 09, 2025	26.51	26.51	26.51	26.51	26.51	146
July 08, 2025	26.33	26.38	26.38	26.38	26.3	546
July 07, 2025	26.56	26.4	26.4	26.56	26.39	1,700
July 04, 2025	26.41	26.41	26.41	26.41	26.41	101
July 03, 2025	26.38	26.43	26.43	26.43	26.38	2,831

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