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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.75	20.87	20.87	20.9	20.71	103,277
December 03, 2025	20.72	20.71	20.71	20.76	20.66	116,800
December 02, 2025	20.81	20.68	20.68	20.81	20.58	115,321
December 01, 2025	20.72	20.74	20.74	20.8	20.68	77,000
November 28, 2025	20.77	20.86	20.86	20.86	20.64	103,600
November 27, 2025	20.87	21	20.82	21	20.85	88,223
November 26, 2025	20.73	20.87	20.69	20.88	20.73	121,700
November 25, 2025	20.52	20.64	20.64	20.67	20.44	169,128
November 24, 2025	20.29	20.52	20.52	20.54	20.22	174,028
November 21, 2025	20.07	20.19	20.19	20.27	19.96	208,800
November 20, 2025	20.51	20	20	20.55	19.99	276,800
November 19, 2025	20.3	20.29	20.29	20.34	20.17	141,700
November 18, 2025	20.14	20.22	20.22	20.29	20.07	145,600
November 17, 2025	20.44	20.29	20.29	20.46	20.17	171,500
November 14, 2025	20.16	20.43	20.43	20.48	20.11	144,500
November 13, 2025	20.71	20.41	20.41	20.72	20.33	111,918
November 12, 2025	20.5	20.68	20.68	20.68	20.49	155,209
November 11, 2025	20.41	20.45	20.45	20.48	20.34	85,317
November 10, 2025	20.25	20.38	20.38	20.39	20.23	230,400
November 07, 2025	19.93	20.04	20.04	20.04	19.78	196,541
November 06, 2025	20.11	19.99	19.99	20.15	19.94	75,631
November 05, 2025	19.91	20.06	20.06	20.14	19.91	111,400
November 04, 2025	19.94	19.87	19.87	19.97	19.79	169,849
November 03, 2025	20.13	20.15	20.15	20.2	19.97	105,844
October 31, 2025	20.16	20.06	20.06	20.17	19.98	189,897
October 30, 2025	20.16	20.16	20.16	20.26	20.1	168,558
October 29, 2025	20.4	20.17	20.17	20.4	20.05	214,992
October 28, 2025	20.29	20.27	20.27	20.31	20.24	150,000
October 27, 2025	20.3	20.31	20.31	20.31	20.17	161,700
October 24, 2025	20.23	20.27	20.27	20.34	20.23	86,300
October 23, 2025	20.18	20.21	20.21	20.25	20.12	146,984
October 22, 2025	20.02	20.04	20.04	20.06	19.88	283,213
October 21, 2025	20.18	20.03	20.03	20.18	19.99	225,900
October 20, 2025	20.27	20.35	20.35	20.37	20.27	103,800
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

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