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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	30.73	30.93	30.93	30.99	30.73	14,419
September 09, 2025	30.54	30.75	30.75	30.83	30.54	41,000
September 08, 2025	30.67	30.61	30.61	30.67	30.4	58,241
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

Hamilton Enhanced Canadian Bank ETF (HCAL.TO) TSX