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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.11	38.77	38.77	38.77	38.11	44,996
February 19, 2026	37.99	38.18	38.18	38.19	37.82	82,000
February 18, 2026	37.79	37.99	37.99	38.06	37.79	47,800
February 17, 2026	37.42	37.53	37.53	37.74	37.37	63,942
February 13, 2026	37.19	37.38	37.38	37.45	36.83	121,500
February 12, 2026	38.09	37.22	37.22	38.2	37.2	94,214
February 11, 2026	38.5	37.95	37.95	38.58	37.93	88,216
February 10, 2026	38.3	38.33	38.33	38.38	38.18	42,610
February 09, 2026	37.65	38.17	38.17	38.21	37.63	39,500
February 06, 2026	37.29	37.62	37.62	37.62	37.29	56,823
February 05, 2026	36.76	37.07	37.07	37.2	36.63	55,808
February 04, 2026	37.16	37.08	37.08	37.33	36.98	30,825
February 03, 2026	36.86	37.05	37.05	37.08	36.78	31,943
February 02, 2026	35.94	36.8	36.8	36.8	35.94	38,725
January 30, 2026	36.34	35.94	35.94	36.5	35.77	43,000
January 29, 2026	36.18	36.63	36.5	36.64	36.18	68,700
January 28, 2026	36.54	36.16	36.03	36.68	35.97	54,416
January 27, 2026	36.64	36.57	36.44	36.9	36.52	50,700
January 26, 2026	36.85	36.57	36.44	37	36.57	31,221
January 23, 2026	36.89	36.75	36.62	36.92	36.49	45,720
January 22, 2026	36.76	36.95	36.82	37.08	36.76	52,500
January 21, 2026	36.45	36.69	36.69	36.96	36.21	95,029
January 20, 2026	36.69	36.45	36.45	36.95	36.36	93,143
January 19, 2026	37.15	36.97	36.97	37.15	36.85	38,200
January 16, 2026	37.08	37.15	37.15	37.33	37.08	37,600
January 15, 2026	36.83	37.04	37.04	37.1	36.83	47,300
January 14, 2026	36.77	36.78	36.78	36.81	36.55	35,258
January 13, 2026	37	36.84	36.84	37.05	36.77	44,300
January 12, 2026	36.95	36.94	36.94	36.96	36.67	56,400
January 09, 2026	36.98	36.95	36.95	37.12	36.8	54,900
January 08, 2026	36.61	36.9	36.9	37.08	36.61	28,988
January 07, 2026	36.73	36.71	36.71	36.93	36.61	42,609
January 06, 2026	37.32	36.81	36.81	37.55	36.77	143,114
January 05, 2026	36.71	37.28	37.28	37.32	36.71	53,400
January 02, 2026	36.5	36.66	36.66	36.66	36.33	64,000
December 31, 2025	36.55	36.35	36.35	36.55	36.33	37,127
December 30, 2025	36.78	36.65	36.52	36.87	36.65	30,500
December 29, 2025	36.56	36.75	36.62	36.84	36.56	41,126
December 23, 2025	36.47	36.53	36.53	36.77	36.45	29,300
December 22, 2025	36.58	36.45	36.45	36.71	36.41	42,200
December 19, 2025	36.06	36.54	36.54	36.72	36.06	40,749
December 18, 2025	35.92	36.18	36.18	36.25	35.9	40,629
December 17, 2025	36.29	35.75	35.75	36.29	35.68	61,024
December 16, 2025	36.34	36.22	36.22	36.34	36.19	34,544
December 15, 2025	36.27	36.39	36.39	36.49	36.26	25,500
December 12, 2025	36.4	36.19	36.19	36.46	36.16	45,370
December 11, 2025	36.07	36.26	36.26	36.27	36.01	36,300
December 10, 2025	35.56	36.07	36.07	36.18	35.56	19,700
December 09, 2025	35.42	35.59	35.59	35.7	35.42	33,832
December 08, 2025	35.45	35.42	35.42	35.57	35.36	75,135
December 05, 2025	35.35	35.48	35.48	35.48	35.33	30,700
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

Hamilton Enhanced Canadian Bank ETF (HCAL.TO) TSX