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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	30.6	30.79	30.79	30.81	30.6	900
October 14, 2025	30.47	30.47	30.47	30.47	30.47	200
October 10, 2025	30.4	30.27	30.27	30.4	30.27	300
October 09, 2025	30.24	30.27	30.27	30.27	30.19	1,900
October 08, 2025	30.33	30.33	30.33	30.33	30.33	246
October 07, 2025	30.7	30.6	30.6	30.7	30.6	400
October 06, 2025	30.46	30.63	30.63	30.63	30.46	1,500
October 03, 2025	30.6	30.65	30.65	30.65	30.51	1,310
October 02, 2025	30.48	30.48	30.48	30.48	30.48	200
October 01, 2025	30.45	30.45	30.45	30.45	30.45	0
September 30, 2025	30.47	30.32	30.32	30.47	30.32	500
September 29, 2025	30.6	30.46	30.46	30.6	30.46	434
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

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