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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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