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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.74	21.88	21.88	21.88	21.65	322,036
February 19, 2026	21.65	21.7	21.7	21.7	21.58	131,466
February 18, 2026	21.49	21.64	21.64	21.66	21.49	155,800
February 17, 2026	21.42	21.34	21.34	21.42	21.15	197,317
February 13, 2026	21.19	21.47	21.47	21.47	21.09	163,232
February 12, 2026	21.66	21.13	21.13	21.66	21.1	392,153
February 11, 2026	21.63	21.59	21.59	21.75	21.49	224,300
February 10, 2026	21.5	21.53	21.53	21.54	21.44	209,530
February 09, 2026	21.21	21.45	21.45	21.46	21.17	259,700
February 06, 2026	20.99	21.2	21.2	21.2	20.98	212,603
February 05, 2026	21	20.82	20.82	21.09	20.75	284,100
February 04, 2026	21.28	21.22	21.22	21.28	21.04	206,303
February 03, 2026	21.21	21.12	21.12	21.21	20.89	231,400
February 02, 2026	20.73	20.97	20.97	21	20.73	261,400
January 30, 2026	21.09	20.82	20.82	21.1	20.63	547,519
January 29, 2026	21.8	21.59	21.41	21.8	21.34	384,646
January 28, 2026	21.65	21.65	21.47	21.74	21.53	254,500
January 27, 2026	21.74	21.65	21.47	21.75	21.52	216,313
January 26, 2026	21.87	21.71	21.53	21.94	21.71	318,200
January 23, 2026	21.74	21.71	21.71	21.74	21.6	199,800
January 22, 2026	21.6	21.69	21.69	21.72	21.53	203,522
January 21, 2026	21.52	21.5	21.5	21.58	21.4	271,040
January 20, 2026	21.56	21.39	21.39	21.56	21.33	326,600
January 19, 2026	21.51	21.61	21.61	21.61	21.47	165,700
January 16, 2026	21.67	21.58	21.58	21.68	21.51	203,100
January 15, 2026	21.58	21.58	21.58	21.65	21.54	180,400
January 14, 2026	21.52	21.54	21.54	21.54	21.41	108,334
January 13, 2026	21.62	21.48	21.48	21.62	21.47	228,818
January 12, 2026	21.43	21.48	21.48	21.53	21.43	167,900
January 09, 2026	21.33	21.41	21.41	21.45	21.29	240,600
January 08, 2026	21.12	21.26	21.26	21.28	21.07	214,141
January 07, 2026	21.21	21.11	21.11	21.21	21.01	253,526
January 06, 2026	21.24	21.24	21.24	21.25	21.13	145,442
January 05, 2026	21	21.14	21.14	21.23	21	265,600
January 02, 2026	20.96	20.85	20.85	20.96	20.71	312,600
December 31, 2025	20.95	20.78	20.78	20.95	20.78	179,300
December 30, 2025	21.12	21.07	21.07	21.13	21.06	150,775
December 29, 2025	21.1	21.04	21.04	21.1	20.95	218,546
December 23, 2025	21.09	21.13	21.13	21.15	21.08	109,432
December 22, 2025	21.14	21.1	21.1	21.14	21.04	170,927
December 19, 2025	20.85	20.98	20.98	21.04	20.85	200,400
December 18, 2025	20.74	20.75	20.75	20.87	20.72	157,223
December 17, 2025	20.83	20.66	20.66	20.83	20.57	173,639
December 16, 2025	20.84	20.7	20.7	20.84	20.63	243,341
December 15, 2025	20.96	20.87	20.87	21	20.81	269,028
December 12, 2025	21.03	20.87	20.87	21.08	20.8	151,852
December 11, 2025	20.91	20.99	20.99	21.04	20.83	130,800
December 10, 2025	20.78	20.91	20.91	20.96	20.76	175,000
December 09, 2025	20.7	20.79	20.79	20.83	20.67	120,710
December 08, 2025	20.79	20.67	20.67	20.8	20.64	216,600
December 05, 2025	20.87	20.77	20.77	20.95	20.76	115,100
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

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