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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.65	13.62	13.62	13.7	13.62	1,819
August 15, 2025	13.57	13.63	13.63	13.63	13.57	3,816
August 14, 2025	13.48	13.59	13.59	13.6	13.48	3,130
August 13, 2025	13.4	13.5	13.5	13.53	13.4	8,648
August 12, 2025	13.4	13.37	13.37	13.41	13.37	4,500
August 11, 2025	13.35	13.39	13.39	13.41	13.35	4,623
August 08, 2025	13.43	13.35	13.35	13.43	13.35	7,700
August 07, 2025	13.28	13.37	13.37	13.37	13.25	14,400
August 06, 2025	13.35	13.26	13.26	13.35	13.24	11,100
August 05, 2025	13.45	13.35	13.35	13.51	13.35	2,915
August 01, 2025	13.21	13.29	13.29	13.3	13.21	4,844
July 31, 2025	13.32	13.35	13.33	13.35	13.28	3,990
July 30, 2025	13.28	13.35	13.28	13.4	13.28	9,600
July 29, 2025	13.27	13.28	13.28	13.32	13.27	4,319
July 28, 2025	13.36	13.26	13.26	13.36	13.24	10,819
July 25, 2025	13.36	13.36	13.36	13.36	13.3	16,113
July 24, 2025	13.4	13.39	13.39	13.4	13.37	1,602
July 23, 2025	13.37	13.36	13.36	13.39	13.36	15,005
July 22, 2025	13.35	13.32	13.32	13.35	13.31	8,400
July 21, 2025	13.22	13.23	13.23	13.27	13.19	36,100
July 18, 2025	13.2	13.24	13.24	13.25	13.2	25,300
July 17, 2025	13.22	13.23	13.23	13.25	13.2	7,400
July 16, 2025	13.28	13.26	13.26	13.3	13.25	7,115
July 15, 2025	13.22	13.31	13.31	13.32	13.19	12,200
July 14, 2025	13.1	13.16	13.16	13.16	13.07	6,924
July 11, 2025	13.03	13.08	13.08	13.1	13.03	4,500
July 10, 2025	12.95	13.07	13.07	13.07	12.95	16,000
July 09, 2025	13.02	13	13	13.02	12.98	12,417
July 08, 2025	13.01	13.02	13.02	13.02	12.98	8,804
July 07, 2025	12.99	12.96	12.96	12.99	12.93	27,700
July 04, 2025	12.96	12.97	12.97	12.99	12.95	28,202
July 03, 2025	12.94	12.95	12.95	12.98	12.84	21,621
July 02, 2025	12.9	12.93	12.93	12.99	12.83	21,240
June 30, 2025	12.72	12.85	12.85	12.86	12.72	12,800
June 27, 2025	12.9	12.83	12.75	12.94	12.79	11,300
June 26, 2025	12.73	12.77	12.7	12.79	12.73	14,900
June 25, 2025	12.71	12.73	12.66	12.73	12.64	16,701
June 24, 2025	12.84	12.9	12.83	12.9	12.84	1,236
June 23, 2025	12.78	12.75	12.68	12.81	12.74	22,100
June 20, 2025	12.68	12.67	12.67	12.69	12.62	16,900
June 19, 2025	12.66	12.67	12.67	12.67	12.65	2,710
June 18, 2025	12.78	12.67	12.67	12.78	12.65	17,404
June 17, 2025	12.78	12.78	12.78	12.83	12.71	15,200
June 16, 2025	12.85	12.77	12.77	12.91	12.77	2,300
June 13, 2025	12.93	12.87	12.87	12.93	12.86	13,028
June 12, 2025	12.77	12.87	12.87	12.87	12.77	1,505
June 11, 2025	12.77	12.78	12.78	12.79	12.74	8,000
June 10, 2025	12.8	12.8	12.8	12.82	12.8	7,200
June 09, 2025	12.67	12.79	12.79	12.79	12.65	7,305
June 06, 2025	12.73	12.66	12.66	12.73	12.64	5,600
June 05, 2025	12.83	12.7	12.7	12.83	12.7	21,600
June 04, 2025	12.82	12.78	12.78	12.83	12.78	2,318
June 03, 2025	12.92	12.88	12.88	12.92	12.85	16,300
June 02, 2025	12.81	12.85	12.85	12.85	12.79	2,800
May 30, 2025	12.75	12.79	12.79	12.81	12.75	186,201
May 29, 2025	12.76	12.8	12.72	12.83	12.76	24,700
May 28, 2025	12.81	12.76	12.68	12.81	12.76	3,706
May 27, 2025	12.81	12.85	12.77	12.88	12.81	17,225
May 26, 2025	12.76	12.7	12.62	12.77	12.7	28,826
May 23, 2025	12.6	12.67	12.67	12.67	12.57	4,635

Hamilton Enhanced Utilities ETF (HUTS.TO) TSX