Hamilton Enhanced Canadian Bank ETF - HCAL.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	34.65	35.3	35.3	35.36	34.45	103,700
December 03, 2025	34.63	34.49	34.49	34.89	34.35	37,296
December 02, 2025	34.1	34.54	34.54	34.54	34.08	46,400
December 01, 2025	34.2	33.92	33.92	34.24	33.79	38,640
November 28, 2025	34.11	34.31	34.31	34.37	34.11	34,129
November 27, 2025	34.28	34.31	34.18	34.39	34.22	31,848
November 26, 2025	34.02	34.27	34.14	34.27	34.02	68,809
November 25, 2025	33.58	33.91	33.91	33.92	33.58	35,430
November 24, 2025	33.31	33.52	33.52	33.61	33.23	53,413
November 21, 2025	33.11	33.31	33.31	33.35	32.94	56,000
November 20, 2025	33.34	32.95	32.95	33.47	32.88	65,201
November 19, 2025	33.31	33.15	33.15	33.31	32.97	61,400
November 18, 2025	33.18	33.34	33.34	33.38	32.96	23,905
November 17, 2025	33.41	33.37	33.37	33.56	33.23	45,200
November 14, 2025	33.12	33.39	33.39	33.39	32.89	60,700
November 13, 2025	33.76	33.35	33.35	33.82	33.2	48,100
November 12, 2025	33.44	33.74	33.74	33.75	33.37	34,100
November 11, 2025	33.23	33.3	33.3	33.36	33.18	19,300
November 10, 2025	32.98	33.2	33.2	33.2	32.91	31,500
November 07, 2025	32.73	32.8	32.8	32.8	32.38	88,000
November 06, 2025	32.86	32.82	32.82	32.92	32.58	77,874
November 05, 2025	32.79	32.74	32.74	32.9	32.63	19,200
November 04, 2025	32.84	32.74	32.74	32.97	32.63	39,702
November 03, 2025	32.7	33.01	33.01	33.07	32.7	46,241
October 31, 2025	32.63	32.74	32.74	32.77	32.43	36,700
October 30, 2025	32.53	32.63	32.5	32.78	32.53	17,000
October 29, 2025	33.13	32.55	32.42	33.13	32.44	60,918
October 28, 2025	32.96	33	32.87	33.07	32.75	15,547
October 27, 2025	32.6	32.85	32.72	32.85	32.55	41,519
October 24, 2025	32.41	32.55	32.55	32.58	32.41	20,500
October 23, 2025	32.25	32.32	32.32	32.37	32.25	19,400
October 22, 2025	32.1	32.16	32.16	32.25	32.08	40,500
October 21, 2025	32.14	32.22	32.22	32.29	32.14	16,100
October 20, 2025	31.97	32.19	32.19	32.22	31.97	27,414
October 17, 2025	31.79	31.9	31.9	32.04	31.75	45,216
October 16, 2025	32.47	31.95	31.95	32.51	31.8	46,446
October 15, 2025	32.23	32.5	32.5	32.51	32.23	26,200
October 14, 2025	31.52	32.13	32.13	32.16	31.52	36,200
October 10, 2025	31.85	31.61	31.61	32.08	31.58	60,800
October 09, 2025	31.75	31.85	31.85	31.89	31.75	27,800
October 08, 2025	32.28	31.77	31.77	32.28	31.71	38,400
October 07, 2025	32.29	32.2	32.2	32.41	32.14	40,336
October 06, 2025	32.5	32.28	32.28	32.5	31.99	49,500
October 03, 2025	32.05	32.27	32.27	32.33	32.04	28,508
October 02, 2025	32.04	32.05	32.05	32.07	31.77	27,000
October 01, 2025	31.81	32.05	32.05	32.12	31.81	14,343
September 30, 2025	31.79	31.81	31.81	31.95	31.56	28,136
September 29, 2025	32	31.84	31.84	32	31.69	34,500
September 26, 2025	31.92	31.98	31.98	32.03	31.88	45,345
September 25, 2025	31.68	31.83	31.83	31.86	31.64	52,716
September 24, 2025	31.96	31.81	31.81	32.02	31.73	63,600
September 23, 2025	31.92	31.93	31.93	32.06	31.88	69,441
September 22, 2025	31.82	31.89	31.89	31.94	31.75	25,500
September 19, 2025	31.62	31.8	31.8	31.96	31.62	57,141
September 18, 2025	31.45	31.5	31.5	31.66	31.4	27,515
September 17, 2025	31.36	31.45	31.45	31.67	31.36	35,115
September 16, 2025	31.19	31.39	31.39	31.39	31.04	22,828
September 15, 2025	31.01	31.16	31.16	31.16	30.95	51,511
September 12, 2025	31.08	30.99	30.99	31.17	30.96	25,900
September 11, 2025	30.93	31.14	31.14	31.19	30.93	25,100

Hamilton Enhanced Canadian Bank ETF (HCAL.TO) TSX