Skip to main content

Hamilton Enhanced Multi-Sector Covered Call ETF (TSX: HDIV )

16.25 UNCHANGED
Streaming Delayed Price Updated: 2:36 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 19, 2024 16.21 16.25 16.20 16.25 30,966 +0.00(+0.00%)
Jun 18, 2024 16.21 16.29 16.18 16.25 34,651 +0.07(+0.43%)
Jun 17, 2024 16.18 16.20 16.08 16.18 48,767 +0.00(+0.00%)
Jun 14, 2024 16.20 16.20 16.05 16.18 54,516 -0.04(-0.25%)
Jun 13, 2024 16.40 16.40 16.16 16.22 85,066 -0.18(-1.10%)
Jun 12, 2024 16.50 16.50 16.37 16.40 39,850 +0.05(+0.31%)
Jun 11, 2024 16.50 16.50 16.31 16.35 63,143 -0.14(-0.85%)
Jun 10, 2024 16.46 16.51 16.37 16.49 89,618 +0.04(+0.24%)
Jun 07, 2024 16.55 16.55 16.41 16.45 49,850 -0.09(-0.54%)
Jun 06, 2024 16.52 16.55 16.49 16.54 39,835 +0.04(+0.24%)
Jun 05, 2024 16.49 16.50 16.38 16.50 63,375 +0.15(+0.92%)
Jun 04, 2024 16.43 16.43 16.24 16.35 47,600 -0.10(-0.61%)
Jun 03, 2024 16.52 16.53 16.32 16.45 69,177 -0.05(-0.30%)
May 31, 2024 16.45 16.50 16.27 16.50 56,175 -0.07(-0.42%)
May 30, 2024 16.50 16.61 16.49 16.57 41,319 +0.08(+0.49%)
May 29, 2024 16.75 16.75 16.48 16.49 60,728 -0.31(-1.85%)
May 28, 2024 16.94 16.94 16.74 16.80 78,444 -0.14(-0.83%)
May 27, 2024 16.89 16.95 16.83 16.94 75,802 +0.12(+0.71%)
May 24, 2024 16.81 16.87 16.80 16.82 32,981 +0.04(+0.24%)
May 23, 2024 16.90 16.97 16.71 16.78 94,363 -0.09(-0.53%)
May 22, 2024 16.96 16.96 16.85 16.87 43,999 -0.17(-1.00%)
May 21, 2024 16.96 17.05 16.96 17.04 70,674 +0.07(+0.41%)
May 17, 2024 16.97 0 +0.14(+0.83%)
May 16, 2024 16.86 16.87 16.82 16.83 36,172 -0.01(-0.06%)
May 15, 2024 16.75 16.84 16.73 16.84 18,105 +0.12(+0.72%)
May 14, 2024 16.68 16.72 16.66 16.72 32,784 +0.01(+0.06%)
May 13, 2024 16.78 16.80 16.68 16.71 49,292 -0.02(-0.12%)
May 10, 2024 16.76 16.79 16.73 16.73 40,469 -0.01(-0.06%)
May 09, 2024 16.64 16.75 16.64 16.74 58,673 +0.12(+0.72%)
May 08, 2024 16.51 16.62 16.48 16.62 49,452 +0.07(+0.42%)
May 07, 2024 16.52 16.58 16.52 16.55 26,802 +0.05(+0.30%)
May 06, 2024 16.42 16.50 16.41 16.50 29,381 +0.21(+1.29%)
May 03, 2024 16.25 16.29 16.17 16.29 31,870 +0.15(+0.93%)
May 02, 2024 16.15 16.19 16.04 16.14 30,952 +0.02(+0.12%)
May 01, 2024 16.06 16.23 16.01 16.12 18,877 +0.01(+0.06%)
Apr 30, 2024 16.32 16.32 16.11 16.11 30,506 -0.21(-1.29%)
Apr 29, 2024 16.40 16.40 16.25 16.32 32,192 -0.11(-0.67%)
Apr 26, 2024 16.40 16.44 16.37 16.43 44,461 +0.08(+0.49%)
Apr 25, 2024 16.32 16.35 16.14 16.35 25,567 -0.01(-0.06%)
Apr 24, 2024 16.35 16.43 16.30 16.36 78,103 +0.02(+0.12%)
Apr 23, 2024 16.34 16.37 16.20 16.34 56,150 +0.10(+0.62%)
Apr 22, 2024 16.20 16.29 16.13 16.24 53,782 +0.01(+0.06%)
Apr 19, 2024 16.15 16.31 16.15 16.23 26,893 +0.01(+0.06%)
Apr 18, 2024 16.29 16.30 16.16 16.22 19,535 +0.02(+0.12%)
Apr 17, 2024 16.31 16.40 16.15 16.20 46,186 -0.11(-0.67%)
Apr 16, 2024 16.38 16.38 16.23 16.31 33,235 -0.06(-0.37%)
Apr 15, 2024 16.68 16.68 16.33 16.37 50,608 -0.16(-0.97%)
Apr 12, 2024 16.77 16.81 16.47 16.53 71,958 -0.17(-1.02%)
Apr 11, 2024 16.70 16.74 16.58 16.70 26,411 +0.00(+0.00%)
Apr 10, 2024 16.75 16.80 16.63 16.70 44,868 -0.12(-0.71%)
Apr 09, 2024 16.85 16.87 16.71 16.82 32,186 +0.06(+0.36%)
Apr 08, 2024 16.79 16.81 16.71 16.76 43,608 +0.02(+0.12%)
Apr 05, 2024 16.57 16.78 16.57 16.74 64,135 +0.21(+1.27%)
Apr 04, 2024 16.65 16.71 16.50 16.53 53,970 -0.11(-0.66%)
Apr 03, 2024 16.60 16.68 16.59 16.64 40,702 +0.06(+0.36%)
Apr 02, 2024 16.66 16.66 16.49 16.58 41,010 -0.12(-0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.