Skip to main content
Hamilton U.S. Bond Yield Maximizer ETF (TSX:HBND)
Canada flag Canada · Delayed Price · Currency is CAD
12.87
-0.05 (-0.39%)
At close: Dec 5, 2025

TSX:HBND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512.9312.9312.8812.88--0.31%18,869
Dec 4, 202512.9812.9912.9112.9212.92-0.46%36,368
Dec 3, 202512.9712.9912.9512.9812.980.15%39,099
Dec 2, 202512.9312.9712.9112.9612.960.08%79,119
Dec 1, 202513.0813.0812.9312.9512.95-1.52%130,228
Nov 28, 202513.1413.1513.0713.1513.15-0.90%45,592
Nov 27, 202513.3213.3213.2513.2713.150.15%63,076
Nov 26, 202513.2013.2513.2013.2513.130.42%11,603
Nov 25, 202513.1913.2513.1913.2013.070.11%40,824
Nov 24, 202513.2013.2013.1513.1813.060.46%13,845
Nov 21, 202513.1113.1213.0913.1213.000.23%49,827
Nov 20, 202513.0613.1013.0413.0912.970.46%14,876
Nov 19, 202513.0513.0813.0213.0312.91-0.23%25,379
Nov 18, 202513.1013.1113.0313.0612.94-0.08%42,318
Nov 17, 202513.0313.0813.0313.0712.950.31%36,838
Nov 14, 202513.1713.1713.0313.0312.91-0.69%55,324
Nov 13, 202513.1913.1913.1213.1213.00-0.68%50,162
Nov 12, 202513.1613.2213.1613.2113.090.15%21,397
Nov 11, 202513.1513.1913.1513.1913.07-0.45%30,068
Nov 10, 202513.1013.2513.1013.2513.130.84%26,576
Nov 7, 202513.1613.1813.1313.1413.02-0.15%25,472
Nov 6, 202513.1313.1713.1313.1613.040.84%14,320
Nov 5, 202513.1513.1513.0413.0512.93-1.06%57,415
Nov 4, 202513.1513.1913.1513.1913.070.30%16,869
Nov 3, 202513.2113.2113.1213.1513.03-0.30%50,220
Oct 31, 202513.2813.2913.1813.1913.07-1.20%23,858
Oct 30, 202513.3513.3813.3313.3513.11-0.45%36,521
Oct 29, 202513.5013.5013.4113.4113.17-0.81%14,507
Oct 28, 202513.5013.5213.5013.5213.270.15%7,761
Oct 27, 202513.4413.5013.4213.5013.260.45%34,208
Oct 24, 202513.4413.4613.4213.4413.20-0.07%11,790
Oct 23, 202513.4913.4913.4213.4513.21-0.52%17,813
Oct 22, 202513.4413.5213.4413.5213.270.07%10,143
Oct 21, 202513.5013.5113.5013.5113.270.37%18,242
Oct 20, 202513.3813.4613.3813.4613.220.45%38,905
Oct 17, 202513.2913.4113.2913.4013.16-0.15%41,295
Oct 16, 202513.3413.4413.3313.4213.180.52%22,904
Oct 15, 202513.3913.4213.3313.3513.11-0.22%23,140
Oct 14, 202513.3513.3813.3313.3813.140.38%10,142
Oct 10, 202513.2013.3513.2013.3313.091.14%70,041
Oct 9, 202513.1813.1813.1613.1812.94-11,817
Oct 8, 202513.2113.2213.1713.1812.940.11%31,297
Oct 7, 202513.1213.1913.1213.1712.930.42%41,833
Oct 6, 202513.1413.1513.1013.1112.87-0.57%41,749
Oct 3, 202513.2513.2513.1913.1912.95-0.15%16,254
Oct 2, 202513.2113.2213.1713.2112.970.11%26,849
Oct 1, 202513.2213.2213.1613.1912.950.34%41,906
Sep 30, 202513.2313.2313.1413.1512.91-0.42%48,547
Sep 29, 202513.1513.2013.1513.2012.96-0.08%35,546
Sep 26, 202513.2113.2613.1813.2112.85-0.04%66,746
Sep 25, 202513.2213.2213.1613.2212.85-0.04%9,636
Sep 24, 202513.2013.2413.1913.2212.86-0.30%16,519
Sep 23, 202513.2213.2613.1913.2612.900.61%19,104
Sep 22, 202513.2213.2213.1613.1812.82-0.30%20,007
Sep 19, 202513.2213.2213.1913.2212.86-0.15%9,081
Sep 18, 202513.2513.2613.2113.2412.88-0.60%23,471
Sep 17, 202513.3813.4013.3113.3212.96-0.26%24,302
Sep 16, 202513.3413.3613.3413.3612.990.11%27,303
Sep 15, 202513.3613.3713.3313.3412.980.15%33,676
Sep 12, 202513.3013.3213.2713.3212.96-0.15%44,672
Sep 11, 202513.2713.3613.2713.3412.980.38%42,223
Sep 10, 202513.2213.3213.2213.2912.930.45%13,978
Sep 9, 202513.3013.3013.2113.2312.87-0.45%18,186
Sep 8, 202513.1913.2913.1913.2912.931.14%31,875
Sep 5, 202513.0813.1413.0813.1412.781.31%77,066
Sep 4, 202512.9412.9712.9312.9712.620.54%14,552
Sep 3, 202512.7812.9212.7812.9012.551.02%37,831
Sep 2, 202512.8012.8012.7512.7712.42-0.85%55,298
Aug 29, 202512.9012.9012.8512.8812.53-1.30%51,581
Aug 28, 202513.0013.0513.0013.0512.570.50%30,387
Aug 27, 202512.9212.9912.9112.9912.51-0.12%61,575
Aug 26, 202512.9713.0012.9313.0012.52-0.08%25,934
Aug 25, 202513.0113.0112.9813.0112.53-0.23%29,696
Aug 22, 202512.9913.0612.9913.0412.560.77%19,488
Aug 21, 202513.0013.0012.9012.9412.47-0.42%27,794
Aug 20, 202512.9813.0112.9613.0012.520.12%20,554
Aug 19, 202512.9012.9912.9012.9812.500.58%30,988
Aug 18, 202513.0113.0112.8912.9112.43-0.35%37,823
Aug 15, 202513.0013.0012.9312.9512.48-0.61%107,439
Aug 14, 202513.0713.0713.0113.0312.55-0.53%17,171
Aug 13, 202512.9913.1112.9913.1012.620.69%4,698
Aug 12, 202513.0013.0112.9713.0112.53-0.46%5,918
Aug 11, 202513.1013.1013.0613.0712.590.15%20,695
Aug 8, 202513.1213.1213.0313.0512.57-0.38%9,569
Aug 7, 202513.1513.1613.1013.1012.62-9,089
Aug 6, 202513.0013.1213.0013.1012.62-0.61%25,398
Aug 5, 202513.1813.1813.1013.1812.700.61%29,801
Aug 1, 202513.0813.1213.0713.1012.621.08%38,795
Jul 31, 202512.9813.0012.9512.9612.48-0.77%12,344
Jul 30, 202513.0613.0813.0513.0612.46-0.53%14,775
Jul 29, 202512.9113.1312.9113.1312.531.47%57,655
Jul 28, 202513.0013.0012.9412.9412.35-0.46%27,146
Jul 25, 202512.9413.0012.9313.0012.400.50%5,134
Jul 24, 202512.9212.9712.9212.9412.34-0.15%28,000
Jul 23, 202512.9912.9912.9412.9612.36-0.58%30,300
Jul 22, 202512.9513.0412.9513.0312.430.70%55,275
Jul 21, 202512.9513.0012.9412.9412.350.70%78,533
Jul 18, 202512.8512.8812.8412.8512.260.23%23,520
Jul 17, 202512.8112.8712.8112.8212.23-39,106
Jul 16, 202512.8412.9012.7012.8212.230.08%44,384