Hamilton Enhanced Utilities ETF - HUTS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	13.82	13.87	13.87	13.88	13.77	32,245
January 12, 2026	13.79	13.79	13.79	13.84	13.73	19,922
January 09, 2026	13.82	13.79	13.79	13.85	13.78	13,914
January 08, 2026	13.7	13.75	13.75	13.8	13.7	10,000
January 07, 2026	13.82	13.68	13.68	13.82	13.65	35,313
January 06, 2026	13.87	13.78	13.78	13.95	13.71	52,707
January 05, 2026	14	13.88	13.88	14	13.71	11,639
January 02, 2026	13.93	14	14	14.09	13.93	17,414
December 31, 2025	13.9	13.93	13.93	13.93	13.88	13,500
December 30, 2025	13.95	13.95	13.95	14	13.95	7,756
December 29, 2025	13.84	13.91	13.91	13.96	13.84	11,304
December 23, 2025	13.68	13.81	13.81	13.81	13.68	47,000
December 22, 2025	13.68	13.7	13.7	13.71	13.57	21,140
December 19, 2025	13.7	13.69	13.69	13.81	13.69	10,200
December 18, 2025	13.75	13.68	13.68	13.77	13.68	10,909
December 17, 2025	13.64	13.71	13.71	13.73	13.61	4,042
December 16, 2025	13.82	13.67	13.67	13.83	13.66	24,200
December 15, 2025	13.85	13.84	13.84	13.86	13.82	9,700
December 12, 2025	13.81	13.83	13.83	13.84	13.78	12,574
December 11, 2025	13.83	13.76	13.76	13.83	13.76	2,627
December 10, 2025	13.79	13.75	13.75	13.85	13.75	2,800
December 09, 2025	14	13.85	13.85	14	13.85	13,325
December 08, 2025	14.01	13.99	13.99	14.01	13.93	16,816
December 05, 2025	14.11	14.07	14.07	14.12	14.04	24,134
December 04, 2025	14.18	14.16	14.16	14.25	14.16	37,524
December 03, 2025	14.28	14.15	14.15	14.28	14.15	20,744
December 02, 2025	14.41	14.28	14.28	14.41	14.22	5,747
December 01, 2025	14.37	14.39	14.39	14.4	14.34	3,600
November 28, 2025	14.38	14.39	14.39	14.45	14.33	10,541
November 27, 2025	14.43	14.42	14.35	14.45	14.42	4,300
November 26, 2025	14.36	14.4	14.4	14.4	14.36	19,456
November 25, 2025	14.37	14.37	14.37	14.4	14.37	24,515
November 24, 2025	14.43	14.33	14.33	14.43	14.29	14,700
November 21, 2025	14.36	14.39	14.39	14.44	14.35	12,500
November 20, 2025	14.46	14.39	14.39	14.47	14.35	13,500
November 19, 2025	14.37	14.43	14.43	14.43	14.3	21,224
November 18, 2025	14.48	14.41	14.41	14.48	14.38	32,600
November 17, 2025	14.52	14.54	14.54	14.54	14.47	26,837
November 14, 2025	14.38	14.49	14.49	14.49	14.32	23,600
November 13, 2025	14.44	14.44	14.44	14.46	14.38	27,826
November 12, 2025	14.35	14.44	14.44	14.46	14.35	16,201
November 11, 2025	14.25	14.37	14.37	14.37	14.25	2,913
November 10, 2025	14.35	14.38	14.38	14.43	14.34	18,442
November 07, 2025	14.22	14.33	14.33	14.33	14.18	6,800
November 06, 2025	14.15	14.27	14.27	14.27	14.15	8,800
November 05, 2025	14.17	14.13	14.13	14.23	14.1	39,203
November 04, 2025	14.06	14.11	14.11	14.12	14.01	14,900
November 03, 2025	14.18	14.14	14.14	14.18	14.05	11,005
October 31, 2025	14.1	14.16	14.16	14.19	14.08	16,513
October 30, 2025	14.27	14.23	14.16	14.27	14.19	22,800
October 29, 2025	14.45	14.25	14.18	14.45	14.2	38,708
October 28, 2025	14.48	14.45	14.37	14.48	14.45	3,900
October 27, 2025	14.41	14.37	14.37	14.41	14.37	2,900
October 24, 2025	14.41	14.41	14.41	14.42	14.36	5,349
October 23, 2025	14.52	14.37	14.37	14.52	14.35	12,400
October 22, 2025	14.35	14.4	14.4	14.46	14.35	8,200
October 21, 2025	14.37	14.34	14.34	14.37	14.29	5,200
October 20, 2025	14.41	14.36	14.36	14.41	14.36	7,500
October 17, 2025	14.29	14.38	14.38	14.38	14.29	1,508
October 16, 2025	14.36	14.31	14.31	14.36	14.25	7,210

Hamilton Enhanced Utilities ETF (HUTS.TO) TSX