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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	30.73	30.6	30.6	30.82	30.42	32,829
September 04, 2025	30.29	30.58	30.58	30.6	30.29	22,624
September 03, 2025	29.99	30.31	30.31	30.31	29.99	23,000
September 02, 2025	29.81	29.96	29.96	29.99	29.62	41,133
August 29, 2025	29.71	29.88	29.88	29.98	29.6	30,000
August 28, 2025	30.45	29.79	29.66	30.45	29.62	62,900
August 27, 2025	29.71	29.96	29.83	30.1	29.6	79,706
August 26, 2025	29.03	29.74	29.74	29.74	29.03	44,800
August 25, 2025	29.03	28.87	28.87	29.03	28.8	17,600
August 22, 2025	29	29.05	29.05	29.11	28.9	41,525
August 21, 2025	28.78	28.84	28.84	28.88	28.78	29,415
August 20, 2025	28.88	28.82	28.82	28.88	28.75	24,400
August 19, 2025	28.75	28.79	28.79	28.89	28.75	17,400
August 18, 2025	28.8	28.79	28.79	28.8	28.7	29,200
August 15, 2025	28.95	28.81	28.81	28.95	28.8	38,400
August 14, 2025	28.66	28.82	28.82	28.82	28.6	27,000
August 13, 2025	28.51	28.66	28.66	28.68	28.51	30,025
August 12, 2025	28.24	28.39	28.39	28.46	28.24	22,445
August 11, 2025	28.14	28.19	28.19	28.27	28.14	24,900
August 08, 2025	27.96	28.09	28.09	28.17	27.96	22,100
August 07, 2025	27.94	27.95	27.95	28.12	27.88	19,124
August 06, 2025	27.92	27.93	27.93	28.02	27.88	43,939
August 05, 2025	27.88	27.87	27.87	27.97	27.75	17,400
August 01, 2025	27.43	27.66	27.66	27.66	27.36	23,725
July 31, 2025	27.89	27.74	27.74	27.89	27.67	47,641
July 30, 2025	28.11	28.07	27.94	28.22	28	15,301
July 29, 2025	28.26	28.03	28.03	28.27	27.97	21,400
July 28, 2025	28.44	28.2	28.2	28.44	28.11	30,610
July 25, 2025	28.23	28.34	28.34	28.36	28.15	17,700
July 24, 2025	28.25	28.21	28.21	28.33	28.19	39,400
July 23, 2025	28.2	28.24	28.24	28.3	28.17	25,124
July 22, 2025	28.15	28.11	28.11	28.17	28.07	38,800
July 21, 2025	28.05	28.08	28.08	28.17	28	21,600
July 18, 2025	28.02	28.03	28.03	28.03	27.94	20,200
July 17, 2025	27.72	28.06	28.06	28.1	27.67	39,500
July 16, 2025	27.57	27.74	27.74	27.78	27.47	43,107
July 15, 2025	27.63	27.57	27.57	27.68	27.52	21,400
July 14, 2025	27.66	27.7	27.7	27.71	27.57	44,119
July 11, 2025	27.69	27.72	27.72	27.75	27.58	26,800
July 10, 2025	27.7	27.86	27.86	27.97	27.7	30,349
July 09, 2025	27.59	27.72	27.72	27.76	27.59	25,036
July 08, 2025	27.5	27.51	27.51	27.55	27.46	28,200
July 07, 2025	27.59	27.52	27.52	27.76	27.49	25,111
July 04, 2025	27.54	27.55	27.55	27.57	27.5	10,900
July 03, 2025	27.44	27.5	27.5	27.57	27.42	24,200
July 02, 2025	27.25	27.34	27.34	27.38	27.2	26,936
June 30, 2025	27.05	27.16	27.16	27.2	26.96	38,543
June 27, 2025	26.89	26.98	26.85	27.15	26.89	33,000
June 26, 2025	26.66	26.88	26.75	26.91	26.66	18,800
June 25, 2025	26.62	26.66	26.53	26.67	26.57	17,830
June 24, 2025	26.5	26.65	26.52	26.76	26.5	18,503
June 23, 2025	26.27	26.41	26.29	26.43	26.23	13,635
June 20, 2025	26.5	26.32	26.2	26.56	26.27	29,100
June 19, 2025	26.27	26.26	26.14	26.29	26.15	15,331
June 18, 2025	26.27	26.29	26.17	26.39	26.26	33,709
June 17, 2025	26.15	26.18	26.06	26.26	26.11	19,208
June 16, 2025	26.1	26.24	26.24	26.37	26.1	23,542
June 13, 2025	26.05	26.03	26.03	26.14	25.94	57,400
June 12, 2025	26.07	26.18	26.18	26.18	26.06	31,900
June 11, 2025	26.34	26.15	26.15	26.34	26.1	28,740

Hamilton Enhanced Canadian Bank ETF (HCAL.TO) TSX