Skip to main content
Hamilton U.S. T-Bill Yield Maximizer ETF (TSX:HBIL)
Canada flag Canada · Delayed Price · Currency is CAD
14.86
-0.00 (-0.03%)
At close: Dec 5, 2025

TSX:HBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.8414.8614.8414.8614.86-0.03%48,787
Dec 4, 202514.8414.8714.8414.8614.86-0.07%16,512
Dec 3, 202514.8614.8814.8614.8714.870.07%11,212
Dec 2, 202514.8514.8714.8514.8614.86-0.07%74,302
Dec 1, 202514.8814.8814.8514.8714.87-0.07%34,951
Nov 28, 202514.9314.9314.8714.8814.88-0.53%107,520
Nov 27, 202514.9814.9914.9614.9614.88-0.13%80,506
Nov 26, 202514.9814.9814.9614.9814.900.07%38,765
Nov 25, 202514.9614.9814.9614.9714.89-12,990
Nov 24, 202514.9514.9714.9514.9714.890.13%48,325
Nov 21, 202514.9514.9514.9414.9514.870.07%20,713
Nov 20, 202514.9414.9414.9314.9414.860.07%62,341
Nov 19, 202514.9514.9514.9314.9314.85-0.03%31,075
Nov 18, 202514.9714.9714.9214.9414.85-74,572
Nov 17, 202514.9114.9414.9114.9414.850.03%22,502
Nov 14, 202514.9414.9414.9314.9314.85-0.07%18,677
Nov 13, 202514.9714.9714.9414.9414.86-0.13%29,659
Nov 12, 202514.9614.9614.9614.9614.880.03%14,625
Nov 11, 202514.9314.9614.9314.9614.870.10%23,025
Nov 10, 202514.9514.9514.9414.9414.86-17,855
Nov 7, 202514.9114.9614.9114.9414.86-65,072
Nov 6, 202514.9414.9414.9314.9414.860.17%52,796
Nov 5, 202514.9714.9714.9114.9214.83-0.17%102,740
Nov 4, 202514.9514.9614.9414.9414.860.07%74,992
Nov 3, 202514.9614.9614.9314.9314.85-0.13%118,245
Oct 31, 202514.9914.9914.9414.9514.87-0.60%49,412
Oct 30, 202515.0315.0515.0315.0414.87-0.03%21,796
Oct 29, 202515.0515.0715.0515.0514.87-0.13%30,801
Oct 28, 202515.0615.0715.0615.0714.890.03%18,963
Oct 27, 202515.0615.0615.0515.0614.890.03%38,994
Oct 24, 202515.0615.0615.0515.0614.880.03%26,065
Oct 23, 202515.0715.0715.0415.0514.88-0.07%18,540
Oct 22, 202515.0615.0615.0515.0614.89-35,997
Oct 21, 202515.0615.0615.0515.0614.890.13%67,865
Oct 20, 202515.0615.0615.0415.0414.87-30,367
Oct 17, 202515.0515.0515.0315.0414.87-29,698
Oct 16, 202515.0515.0515.0215.0414.870.07%53,568
Oct 15, 202515.0615.0615.0315.0314.86-12,910
Oct 14, 202515.0115.0315.0115.0314.86-69,201
Oct 10, 202515.0415.0415.0215.0314.860.20%18,856
Oct 9, 202515.0015.0014.9915.0014.83-26,715
Oct 8, 202515.0215.0215.0015.0014.830.07%15,978
Oct 7, 202515.0015.0014.9814.9914.820.07%67,193
Oct 6, 202515.0115.0114.9814.9814.81-0.07%30,020
Oct 3, 202515.0015.0014.9914.9914.82-17,822
Oct 2, 202514.9714.9914.9714.9914.82-23,319
Oct 1, 202514.9915.0014.9914.9914.820.10%30,296
Sep 30, 202515.0115.0114.9814.9814.80-0.03%44,965
Sep 29, 202515.0015.0014.9814.9814.81-0.50%44,046
Sep 26, 202515.0715.0715.0515.0614.79-200,383
Sep 25, 202515.0715.0715.0415.0614.79-24,126
Sep 24, 202515.0415.0615.0415.0614.79-0.03%18,493
Sep 23, 202515.0715.0715.0415.0614.800.07%36,313
Sep 22, 202515.0715.0715.0415.0514.790.03%51,910
Sep 19, 202515.0215.0615.0215.0514.78-0.03%33,107
Sep 18, 202515.0615.0615.0515.0514.79-44,157
Sep 17, 202515.0715.0715.0515.0514.79-0.07%33,949
Sep 16, 202515.0715.0715.0515.0614.800.07%13,659
Sep 15, 202515.0615.0615.0515.0514.79-0.03%45,450
Sep 12, 202515.0615.0615.0415.0614.790.03%8,005
Sep 11, 202515.0715.0715.0515.0514.790.07%11,022
Sep 10, 202515.0315.0515.0315.0414.78-26,833
Sep 9, 202515.0715.0715.0315.0414.78-20,425
Sep 8, 202515.0315.0515.0215.0414.780.10%48,624
Sep 5, 202515.0015.0315.0015.0314.760.23%18,144
Sep 4, 202514.9814.9914.9814.9914.730.13%49,636
Sep 3, 202514.9514.9814.9514.9714.710.20%21,235
Sep 2, 202514.9214.9414.9214.9414.68-0.17%76,240
Aug 29, 202514.9914.9914.9514.9714.70-0.63%62,383
Aug 28, 202515.0515.0715.0515.0614.700.03%13,150
Aug 27, 202515.0715.0715.0315.0614.70-79,985
Aug 26, 202515.0515.0615.0415.0614.700.03%41,123
Aug 25, 202515.0815.0815.0515.0514.69-10,863
Aug 22, 202515.0515.0715.0515.0514.690.07%27,820
Aug 21, 202515.0515.0515.0315.0414.68-0.10%16,088
Aug 20, 202515.0515.0615.0415.0614.700.10%22,151
Aug 19, 202515.0215.0515.0215.0414.680.07%13,046
Aug 18, 202515.0115.0315.0115.0314.67-0.07%22,825
Aug 15, 202515.0515.0515.0315.0414.68-0.07%26,779
Aug 14, 202515.0415.0615.0415.0514.69-0.07%19,314
Aug 13, 202515.0615.0615.0515.0614.700.07%48,580
Aug 12, 202515.0715.0715.0315.0514.690.07%16,818
Aug 11, 202515.0815.0815.0415.0414.68-0.03%19,429
Aug 8, 202515.0215.0515.0215.0514.690.03%12,873
Aug 7, 202515.0715.0715.0415.0414.68-0.07%28,011
Aug 6, 202515.0615.0615.0415.0514.69-0.07%9,585
Aug 5, 202515.0415.0615.0415.0614.70-18,203
Aug 1, 202515.0415.0615.0415.0614.700.33%14,710
Jul 31, 202515.0715.0715.0115.0114.65-0.66%32,823
Jul 30, 202515.1315.1315.1015.1114.66-0.07%23,505
Jul 29, 202515.1215.1215.1015.1214.670.20%39,150
Jul 28, 202515.1015.1015.0915.0914.64-36,822
Jul 25, 202515.0815.0915.0815.0914.640.07%36,651
Jul 24, 202515.0815.0915.0715.0814.63-0.07%9,446
Jul 23, 202515.1115.1115.0815.0914.64-17,635
Jul 22, 202515.0715.1015.0715.0914.640.13%25,479
Jul 21, 202515.0715.0915.0715.0714.620.13%21,414
Jul 18, 202515.0615.0715.0515.0514.600.03%38,801
Jul 17, 202515.0315.0615.0315.0514.600.03%34,879
Jul 16, 202515.0615.0715.0215.0414.59-31,758