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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	14.77	14.72	14.72	14.82	14.64	119,333
October 01, 2025	14.57	14.72	14.72	14.73	14.56	80,700
September 30, 2025	14.55	14.65	14.65	14.65	14.52	88,347
September 29, 2025	14.66	14.58	14.58	14.68	14.55	139,000
September 26, 2025	14.68	14.71	14.71	14.71	14.62	111,029
September 25, 2025	14.56	14.61	14.61	14.63	14.53	76,300
September 24, 2025	14.78	14.68	14.68	14.78	14.63	130,015
September 23, 2025	14.78	14.72	14.72	14.79	14.67	137,805
September 22, 2025	14.67	14.75	14.75	14.76	14.65	144,700
September 19, 2025	14.62	14.67	14.67	14.67	14.58	124,200
September 18, 2025	14.59	14.55	14.55	14.62	14.52	74,500
September 17, 2025	14.51	14.52	14.52	14.55	14.42	202,600
September 16, 2025	14.5	14.52	14.52	14.54	14.49	170,900
September 15, 2025	14.44	14.49	14.49	14.51	14.44	186,400
September 12, 2025	14.4	14.42	14.42	14.44	14.38	114,916
September 11, 2025	14.34	14.42	14.42	14.42	14.33	213,600
September 10, 2025	14.2	14.32	14.32	14.38	14.17	270,631
September 09, 2025	14.07	14.15	14.15	14.15	14.07	188,500
September 08, 2025	14.07	14.06	14.06	14.1	14.04	190,700
September 05, 2025	14.08	14	14	14.12	13.92	195,507
September 04, 2025	13.91	13.99	13.99	14	13.86	106,716
September 03, 2025	13.88	13.89	13.89	13.93	13.83	170,400
September 02, 2025	13.72	13.81	13.81	13.81	13.68	207,625
August 29, 2025	14	13.89	13.89	14	13.85	125,900
August 28, 2025	14.1	14.14	13.99	14.14	14.07	204,802
August 27, 2025	14.07	14.09	13.94	14.09	14.04	137,000
August 26, 2025	13.97	14.05	13.9	14.06	13.97	148,800
August 25, 2025	13.99	13.97	13.82	14.02	13.97	161,100
August 22, 2025	13.79	13.99	13.99	14.04	13.79	184,400
August 21, 2025	13.79	13.79	13.79	13.86	13.75	102,000
August 20, 2025	13.81	13.83	13.83	13.85	13.67	128,826
August 19, 2025	13.98	13.84	13.84	13.98	13.82	124,000
August 18, 2025	13.97	14.01	14.01	14.01	13.95	167,700
August 15, 2025	14	13.99	13.99	14.03	13.96	127,500
August 14, 2025	13.9	13.98	13.98	13.99	13.9	117,618
August 13, 2025	13.97	13.95	13.95	14.01	13.91	187,927
August 12, 2025	13.79	13.91	13.91	13.91	13.77	199,502
August 11, 2025	13.84	13.76	13.76	13.86	13.75	125,900
August 08, 2025	13.74	13.85	13.85	13.85	13.74	206,830
August 07, 2025	13.81	13.7	13.7	13.82	13.63	93,015
August 06, 2025	13.7	13.74	13.74	13.75	13.64	61,525
August 05, 2025	13.73	13.67	13.67	13.74	13.6	189,650
August 01, 2025	13.51	13.45	13.45	13.58	13.37	249,014
July 31, 2025	13.91	13.67	13.67	13.91	13.65	294,900
July 30, 2025	13.95	13.93	13.93	13.98	13.84	202,500
July 29, 2025	13.95	13.94	13.94	13.98	13.91	128,900
July 28, 2025	13.97	13.93	13.93	13.97	13.9	269,449
July 25, 2025	13.81	13.91	13.91	13.92	13.81	148,024
July 24, 2025	13.87	13.82	13.82	13.87	13.8	157,829
July 23, 2025	13.85	13.86	13.86	13.86	13.77	151,100
July 22, 2025	13.8	13.79	13.79	13.83	13.71	128,511
July 21, 2025	13.74	13.79	13.79	13.86	13.74	159,540
July 18, 2025	13.78	13.73	13.73	13.78	13.71	249,744
July 17, 2025	13.73	13.75	13.75	13.77	13.7	174,900
July 16, 2025	13.7	13.72	13.72	13.72	13.6	128,526
July 15, 2025	13.74	13.63	13.63	13.75	13.63	195,693
July 14, 2025	13.64	13.69	13.69	13.7	13.62	126,800
July 11, 2025	13.59	13.64	13.64	13.65	13.57	83,100
July 10, 2025	13.62	13.63	13.63	13.67	13.59	94,400
July 09, 2025	13.62	13.63	13.63	13.63	13.56	166,784

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