Hamilton Enhanced U.S. Covered Call ETF USD - HYLD-U.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.86	15.88	15.88	15.88	15.79	6,250
December 03, 2025	15.76	15.86	15.86	15.86	15.76	35,207
December 02, 2025	15.86	15.79	15.79	15.86	15.77	12,000
December 01, 2025	15.75	15.78	15.78	15.85	15.75	10,900
November 28, 2025	15.67	15.9	15.9	15.9	15.67	43,400
November 27, 2025	16.04	16.01	16.01	16.1	15.95	7,600
November 26, 2025	15.84	15.92	15.92	15.94	15.81	42,807
November 25, 2025	15.65	15.75	15.75	15.75	15.52	20,765
November 24, 2025	15.37	15.62	15.62	15.62	15.37	15,000
November 21, 2025	15.18	15.31	15.31	15.36	15.05	26,318
November 20, 2025	15.82	15.18	15.18	15.82	15.18	65,671
November 19, 2025	15.43	15.48	15.48	15.6	15.38	39,500
November 18, 2025	15.32	15.49	15.49	15.58	15.32	23,323
November 17, 2025	15.7	15.57	15.57	15.82	15.5	40,100
November 14, 2025	15.66	15.75	15.75	15.87	15.5	13,428
November 13, 2025	15.94	15.79	15.79	16	15.75	70,800
November 12, 2025	16.16	16.1	16.1	16.16	16.05	33,600
November 11, 2025	15.95	16.04	16.04	16.04	15.93	1,596
November 10, 2025	15.94	15.99	15.99	16.01	15.88	49,400
November 07, 2025	15.49	15.66	15.66	15.66	15.4	59,847
November 06, 2025	15.85	15.64	15.64	15.85	15.64	6,120
November 05, 2025	15.68	15.87	15.87	15.93	15.68	13,155
November 04, 2025	15.88	15.75	15.75	15.9	15.75	6,334
November 03, 2025	16.15	16.02	16.02	16.15	15.92	3,606
October 31, 2025	16.18	16.06	16.06	16.18	15.97	201,706
October 30, 2025	16.22	16.05	16.05	16.22	16.05	22,500
October 29, 2025	16.38	16.12	16.12	16.38	16.11	19,326
October 28, 2025	16.29	16.22	16.22	16.29	16.18	7,224
October 27, 2025	16.21	16.21	16.21	16.21	16.09	21,032
October 24, 2025	15.81	16.02	16.02	16.05	15.81	49,334
October 23, 2025	15.75	15.87	15.87	15.88	15.75	15,000
October 22, 2025	15.85	15.7	15.7	15.85	15.65	15,800
October 21, 2025	15.9	15.88	15.88	15.9	15.85	1,120
October 20, 2025	15.75	15.94	15.94	15.94	15.75	6,532
October 17, 2025	15.55	15.76	15.76	15.76	15.55	5,924
October 16, 2025	15.91	15.66	15.66	15.92	15.66	6,209
October 15, 2025	15.65	15.81	15.81	15.91	15.65	45,900
October 14, 2025	15.35	15.65	15.65	15.74	15.35	60,400
October 10, 2025	15.85	15.33	15.33	15.85	15.33	19,713
October 09, 2025	15.83	15.79	15.79	15.83	15.75	24,300
October 08, 2025	15.85	15.86	15.86	15.86	15.76	6,100
October 07, 2025	15.82	15.71	15.71	15.82	15.67	20,093
October 06, 2025	15.68	15.74	15.74	15.78	15.68	17,243
October 03, 2025	15.53	15.53	15.53	15.64	15.52	7,336
October 02, 2025	15.56	15.58	15.58	15.58	15.5	13,626
October 01, 2025	15.42	15.57	15.57	15.58	15.42	14,200
September 30, 2025	15.38	15.42	15.42	15.42	15.37	13,299
September 29, 2025	15.54	15.38	15.38	15.54	15.38	33,300
September 26, 2025	15.5	15.54	15.54	15.55	15.48	7,835
September 25, 2025	15.45	15.43	15.43	15.47	15.37	19,300
September 24, 2025	15.57	15.5	15.5	15.57	15.46	62,000
September 23, 2025	15.62	15.53	15.53	15.62	15.52	12,200
September 22, 2025	15.49	15.58	15.58	15.58	15.49	5,200
September 19, 2025	15.4	15.47	15.47	15.48	15.4	8,831
September 18, 2025	15.4	15.37	15.37	15.42	15.37	9,133
September 17, 2025	15.32	15.36	15.36	15.36	15.2	64,100
September 16, 2025	15.31	15.33	15.33	15.33	15.29	29,997
September 15, 2025	15.23	15.31	15.31	15.32	15.23	72,600
September 12, 2025	15.24	15.24	15.24	15.24	15.2	8,159
September 11, 2025	15.19	15.21	15.21	15.22	15.14	22,527

Hamilton Enhanced U.S. Covered Call ETF USD (HYLD-U.TO) TSX