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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	20.2	20.13	20.13	20.22	20.05	226,575
October 16, 2025	20.47	20.35	20.35	20.56	20.26	191,459
October 15, 2025	20.39	20.46	20.46	20.53	20.32	113,200
October 14, 2025	20.04	20.28	20.28	20.34	20.04	196,100
October 10, 2025	20.23	19.85	19.85	20.23	19.85	304,400
October 09, 2025	20.4	20.18	20.18	20.4	20.1	298,940
October 08, 2025	20.39	20.34	20.34	20.4	20.25	108,933
October 07, 2025	20.41	20.3	20.3	20.41	20.23	184,188
October 06, 2025	20.4	20.37	20.37	20.43	20.29	136,536
October 03, 2025	20.24	20.26	20.26	20.27	20.2	126,031
October 02, 2025	20.25	20.18	20.18	20.25	20.02	139,410
October 01, 2025	20.08	20.21	20.21	20.24	20.08	130,602
September 30, 2025	20.05	20.13	20.13	20.13	19.96	144,594
September 29, 2025	20.19	20.09	20.09	20.19	20.05	204,400
September 26, 2025	20.14	20.23	20.23	20.26	20.12	128,517
September 25, 2025	20	20.08	20.08	20.09	19.94	155,997
September 24, 2025	20.13	20.02	20.02	20.16	20.02	123,600
September 23, 2025	20.03	20.05	20.05	20.15	20.03	189,300
September 22, 2025	19.94	19.99	19.99	20	19.87	179,303
September 19, 2025	19.71	19.85	19.85	19.86	19.71	193,794
September 18, 2025	19.58	19.63	19.63	19.65	19.54	83,691
September 17, 2025	19.52	19.55	19.55	19.62	19.46	169,534
September 16, 2025	19.62	19.55	19.55	19.62	19.5	83,481
September 15, 2025	19.62	19.58	19.58	19.62	19.54	113,000
September 12, 2025	19.65	19.59	19.59	19.65	19.57	169,800
September 11, 2025	19.53	19.6	19.6	19.6	19.49	57,375
September 10, 2025	19.42	19.51	19.51	19.51	19.41	102,900
September 09, 2025	19.31	19.34	19.34	19.38	19.28	99,700
September 08, 2025	19.22	19.24	19.24	19.25	19.16	219,504
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

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