Hamilton Enhanced Multi-Sector Covered Call ETF - HDIV.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	19.26	19.22	19.22	19.27	19.1	79,877
September 04, 2025	19.08	19.16	19.16	19.16	19.03	91,787
September 03, 2025	19.09	19.07	19.07	19.12	19	102,900
September 02, 2025	18.91	19.02	19.02	19.02	18.81	123,921
August 29, 2025	18.88	18.95	18.95	18.96	18.81	132,500
August 28, 2025	19.18	19.06	19.06	19.18	18.97	188,203
August 27, 2025	19.05	19.09	19.09	19.12	19.03	139,000
August 26, 2025	18.95	19.02	19.02	19.02	18.91	110,700
August 25, 2025	18.98	18.9	18.9	18.98	18.85	154,700
August 22, 2025	18.82	18.95	18.95	18.99	18.81	103,598
August 21, 2025	18.71	18.77	18.77	18.8	18.66	89,944
August 20, 2025	18.62	18.7	18.7	18.7	18.55	78,424
August 19, 2025	18.73	18.59	18.59	18.73	18.58	72,200
August 18, 2025	18.74	18.67	18.67	18.74	18.64	81,747
August 15, 2025	18.68	18.74	18.74	18.75	18.66	91,762
August 14, 2025	18.64	18.67	18.67	18.69	18.61	153,445
August 13, 2025	18.55	18.62	18.62	18.66	18.55	129,626
August 12, 2025	18.41	18.53	18.53	18.55	18.41	113,833
August 11, 2025	18.42	18.38	18.38	18.45	18.37	114,900
August 08, 2025	18.45	18.41	18.41	18.47	18.4	97,000
August 07, 2025	18.47	18.38	18.38	18.53	18.35	179,324
August 06, 2025	18.41	18.43	18.43	18.45	18.37	84,549
August 05, 2025	18.45	18.4	18.4	18.45	18.25	208,499
August 01, 2025	18.03	18	18	18.03	17.86	172,189
July 31, 2025	18.38	18.2	18.2	18.38	18.15	158,400
July 30, 2025	18.59	18.45	18.45	18.6	18.4	117,537
July 29, 2025	18.52	18.55	18.55	18.56	18.5	148,222
July 28, 2025	18.49	18.45	18.45	18.49	18.4	150,100
July 25, 2025	18.37	18.46	18.46	18.48	18.37	92,000
July 24, 2025	18.38	18.36	18.36	18.4	18.29	167,494
July 23, 2025	18.33	18.35	18.35	18.37	18.3	98,648
July 22, 2025	18.28	18.3	18.3	18.31	18.24	89,151
July 21, 2025	18.24	18.26	18.26	18.32	18.23	89,609
July 18, 2025	18.3	18.21	18.21	18.3	18.19	125,000
July 17, 2025	18.2	18.27	18.27	18.29	18.14	115,739
July 16, 2025	18.2	18.15	18.15	18.2	18.05	101,641
July 15, 2025	18.27	18.14	18.14	18.27	18.12	148,559
July 14, 2025	18.23	18.23	18.23	18.26	18.17	78,000
July 11, 2025	18.16	18.23	18.23	18.23	18.11	68,400
July 10, 2025	18.15	18.19	18.19	18.19	18.08	122,654
July 09, 2025	18.1	18.09	18.09	18.12	18.07	99,834
July 08, 2025	18.05	18.04	18.04	18.07	18	109,600
July 07, 2025	18.06	18.07	18.07	18.09	18	170,800
July 04, 2025	18	18.04	18.04	18.06	18	99,040
July 03, 2025	17.98	18.05	18.05	18.06	17.96	215,700
July 02, 2025	17.98	17.96	17.96	17.98	17.89	138,600
June 30, 2025	17.96	17.92	17.92	17.96	17.8	128,147
June 27, 2025	18.03	18	18	18.05	17.95	196,609
June 26, 2025	17.97	18.02	18.02	18.02	17.93	124,305
June 25, 2025	18.04	17.94	17.94	18.04	17.91	190,800
June 24, 2025	17.96	18.02	18.02	18.02	17.9	80,700
June 23, 2025	17.93	17.95	17.95	18.01	17.91	86,611
June 20, 2025	17.95	17.89	17.89	17.96	17.83	71,956
June 19, 2025	17.82	17.89	17.89	17.93	17.77	91,800
June 18, 2025	17.85	17.86	17.86	17.92	17.84	71,200
June 17, 2025	17.89	17.82	17.82	17.89	17.79	107,542
June 16, 2025	17.86	17.84	17.84	17.89	17.82	65,522
June 13, 2025	17.82	17.78	17.78	17.85	17.76	80,292
June 12, 2025	17.75	17.82	17.82	17.82	17.69	86,300
June 11, 2025	17.77	17.73	17.73	17.78	17.69	50,599

Hamilton Enhanced Multi-Sector Covered Call ETF (HDIV.TO) TSX