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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	14.37	14.28	14.28	14.37	14.28	4,204
October 14, 2025	14.23	14.2	14.2	14.27	14.14	9,615
October 10, 2025	14.18	14.2	14.2	14.24	14.17	34,715
October 09, 2025	14.27	14.14	14.14	14.27	14.11	8,126
October 08, 2025	14.21	14.19	14.19	14.21	14.15	6,731
October 07, 2025	14.22	14.28	14.28	14.28	14.19	3,600
October 06, 2025	14.28	14.22	14.22	14.28	14.17	3,415
October 03, 2025	14.1	14.25	14.25	14.25	14.1	3,103
October 02, 2025	14.11	14.11	14.11	14.11	14.02	10,506
October 01, 2025	14.1	14.07	14.07	14.13	14.07	5,740
September 30, 2025	14	14.04	14.02	14.04	13.95	12,101
September 29, 2025	13.98	14	14	14.01	13.96	11,449
September 26, 2025	13.95	14.02	14.02	14.08	13.95	11,400
September 25, 2025	13.88	13.96	13.96	13.96	13.88	3,500
September 24, 2025	13.78	13.88	13.88	13.9	13.78	3,100
September 23, 2025	13.71	13.8	13.8	13.83	13.71	12,236
September 22, 2025	13.68	13.71	13.71	13.77	13.68	2,130
September 19, 2025	13.65	13.67	13.67	13.7	13.61	3,911
September 18, 2025	13.62	13.61	13.61	13.66	13.61	8,213
September 17, 2025	13.6	13.63	13.63	13.67	13.6	3,639
September 16, 2025	13.62	13.6	13.6	13.63	13.59	5,700
September 15, 2025	13.7	13.68	13.68	13.7	13.63	11,509
September 12, 2025	13.68	13.74	13.74	13.74	13.68	9,521
September 11, 2025	13.65	13.68	13.68	13.69	13.64	5,109
September 10, 2025	13.62	13.63	13.63	13.65	13.61	5,907
September 09, 2025	13.59	13.64	13.64	13.7	13.59	7,100
September 08, 2025	13.66	13.62	13.62	13.66	13.55	5,025
September 05, 2025	13.63	13.66	13.66	13.66	13.62	4,456
September 04, 2025	13.66	13.6	13.6	13.66	13.57	13,340
September 03, 2025	13.57	13.58	13.58	13.62	13.56	1,631
September 02, 2025	13.67	13.59	13.59	13.67	13.52	13,200
August 29, 2025	13.63	13.68	13.68	13.68	13.63	6,000
August 28, 2025	13.66	13.69	13.62	13.7	13.61	9,913
August 27, 2025	13.67	13.7	13.63	13.73	13.65	8,641
August 26, 2025	13.68	13.68	13.61	13.68	13.63	9,626
August 25, 2025	13.82	13.78	13.71	13.82	13.76	3,300
August 22, 2025	13.95	13.87	13.8	13.95	13.85	2,026
August 21, 2025	13.87	13.9	13.82	13.91	13.87	1,303
August 20, 2025	13.76	13.84	13.77	13.88	13.76	2,700
August 19, 2025	13.66	13.72	13.65	13.73	13.66	3,126
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

Hamilton Enhanced Utilities ETF (HUTS.TO) TSX