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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.26	15.26	15.26	15.33	15.26	6,024
February 19, 2026	15.18	15.23	15.23	15.23	15.15	5,100
February 18, 2026	15.3	15.16	15.16	15.3	15.13	16,100
February 17, 2026	15.27	15.29	15.29	15.32	15.2	20,300
February 13, 2026	15.16	15.31	15.31	15.35	15.15	11,900
February 12, 2026	14.92	15.09	15.09	15.17	14.92	19,600
February 11, 2026	14.77	14.88	14.88	14.91	14.77	12,945
February 10, 2026	14.71	14.76	14.76	14.79	14.67	14,000
February 09, 2026	14.63	14.67	14.67	14.69	14.57	17,615
February 06, 2026	14.74	14.64	14.64	14.8	14.61	23,238
February 05, 2026	14.67	14.78	14.78	14.79	14.65	11,747
February 04, 2026	14.63	14.72	14.72	14.79	14.63	14,900
February 03, 2026	14.36	14.59	14.59	14.6	14.36	10,036
February 02, 2026	14.42	14.36	14.36	14.5	14.32	32,600
January 30, 2026	14.33	14.4	14.4	14.4	14.19	26,000
January 29, 2026	14.3	14.33	14.26	14.4	14.3	17,613
January 28, 2026	14.23	14.24	14.17	14.27	14.2	8,538
January 27, 2026	14.23	14.24	14.17	14.32	14.23	16,000
January 26, 2026	14.29	14.21	14.14	14.29	14.17	44,200
January 23, 2026	14.1	14.2	14.2	14.2	14.09	8,523
January 22, 2026	14.16	14.1	14.1	14.17	14.06	39,000
January 21, 2026	14.03	14.04	14.04	14.07	13.98	18,917
January 20, 2026	14.08	14.03	14.03	14.08	13.9	25,421
January 19, 2026	14.05	14.08	14.08	14.08	13.99	23,732
January 16, 2026	14	14.11	14.11	14.12	13.99	7,829
January 15, 2026	14.03	13.99	13.99	14.03	13.99	15,300
January 14, 2026	13.89	13.99	13.99	14.03	13.89	61,509
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

Hamilton Enhanced Utilities ETF (HUTS.TO) TSX