Hamilton Enhanced Canadian Bank ETF (TSX:HCAL)
Canada
· Delayed Price · Currency is CAD 35.48
+0.18 (0.51%)
At close: Dec 5, 2025
TSX:HCAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.35 | 35.48 | 35.33 | 35.48 | 35.48 | 0.51% | 30,676 |
| Dec 4, 2025 | 34.65 | 35.36 | 34.45 | 35.30 | 35.30 | 2.35% | 103,699 |
| Dec 3, 2025 | 34.63 | 34.89 | 34.35 | 34.49 | 34.49 | -0.14% | 37,296 |
| Dec 2, 2025 | 34.10 | 34.54 | 34.08 | 34.54 | 34.54 | 1.83% | 46,375 |
| Dec 1, 2025 | 34.20 | 34.24 | 33.79 | 33.92 | 33.92 | -1.14% | 38,640 |
| Nov 28, 2025 | 34.11 | 34.37 | 34.11 | 34.31 | 34.31 | - | 34,129 |
| Nov 27, 2025 | 34.28 | 34.39 | 34.22 | 34.31 | 34.18 | 0.12% | 31,848 |
| Nov 26, 2025 | 34.02 | 34.27 | 34.02 | 34.27 | 34.14 | 1.06% | 68,809 |
| Nov 25, 2025 | 33.58 | 33.92 | 33.58 | 33.91 | 33.78 | 1.16% | 35,430 |
| Nov 24, 2025 | 33.31 | 33.61 | 33.23 | 33.52 | 33.39 | 0.63% | 53,413 |
| Nov 21, 2025 | 33.11 | 33.35 | 32.94 | 33.31 | 33.19 | 1.09% | 55,974 |
| Nov 20, 2025 | 33.34 | 33.47 | 32.88 | 32.95 | 32.83 | -0.60% | 65,201 |
| Nov 19, 2025 | 33.31 | 33.31 | 32.97 | 33.15 | 33.03 | -0.57% | 61,364 |
| Nov 18, 2025 | 33.18 | 33.38 | 32.96 | 33.34 | 33.22 | -0.09% | 23,905 |
| Nov 17, 2025 | 33.41 | 33.56 | 33.23 | 33.37 | 33.25 | -0.06% | 45,178 |
| Nov 14, 2025 | 33.12 | 33.39 | 32.89 | 33.39 | 33.27 | 0.12% | 60,667 |
| Nov 13, 2025 | 33.76 | 33.82 | 33.20 | 33.35 | 33.23 | -1.16% | 48,071 |
| Nov 12, 2025 | 33.44 | 33.75 | 33.37 | 33.74 | 33.61 | 1.32% | 34,070 |
| Nov 11, 2025 | 33.23 | 33.36 | 33.18 | 33.30 | 33.18 | 0.30% | 19,265 |
| Nov 10, 2025 | 32.98 | 33.20 | 32.91 | 33.20 | 33.08 | 1.22% | 31,469 |
| Nov 7, 2025 | 32.73 | 32.80 | 32.38 | 32.80 | 32.68 | -0.06% | 87,994 |
| Nov 6, 2025 | 32.86 | 32.92 | 32.58 | 32.82 | 32.70 | 0.24% | 77,874 |
| Nov 5, 2025 | 32.79 | 32.90 | 32.63 | 32.74 | 32.62 | - | 19,188 |
| Nov 4, 2025 | 32.84 | 32.97 | 32.63 | 32.74 | 32.62 | -0.82% | 39,702 |
| Nov 3, 2025 | 32.70 | 33.07 | 32.70 | 33.01 | 32.89 | 0.82% | 46,241 |
| Oct 31, 2025 | 32.63 | 32.77 | 32.43 | 32.74 | 32.62 | 0.34% | 36,698 |
| Oct 30, 2025 | 32.53 | 32.78 | 32.53 | 32.63 | 32.38 | 0.25% | 16,999 |
| Oct 29, 2025 | 33.13 | 33.13 | 32.44 | 32.55 | 32.30 | -1.36% | 60,918 |
| Oct 28, 2025 | 32.96 | 33.07 | 32.75 | 33.00 | 32.75 | 0.46% | 15,547 |
| Oct 27, 2025 | 32.60 | 32.85 | 32.55 | 32.85 | 32.60 | 0.92% | 41,519 |
| Oct 24, 2025 | 32.41 | 32.58 | 32.41 | 32.55 | 32.30 | 0.71% | 20,464 |
| Oct 23, 2025 | 32.25 | 32.37 | 32.25 | 32.32 | 32.07 | 0.50% | 19,355 |
| Oct 22, 2025 | 32.10 | 32.25 | 32.08 | 32.16 | 31.92 | -0.19% | 40,486 |
| Oct 21, 2025 | 32.14 | 32.29 | 32.14 | 32.22 | 31.97 | 0.09% | 16,091 |
| Oct 20, 2025 | 31.97 | 32.22 | 31.97 | 32.19 | 31.95 | 0.91% | 27,414 |
| Oct 17, 2025 | 31.79 | 32.04 | 31.75 | 31.90 | 31.66 | -0.16% | 45,216 |
| Oct 16, 2025 | 32.47 | 32.51 | 31.80 | 31.95 | 31.71 | -1.69% | 46,446 |
| Oct 15, 2025 | 32.23 | 32.51 | 32.23 | 32.50 | 32.25 | 1.15% | 26,164 |
| Oct 14, 2025 | 31.52 | 32.16 | 31.52 | 32.13 | 31.89 | 1.65% | 36,193 |
| Oct 10, 2025 | 31.85 | 32.08 | 31.58 | 31.61 | 31.37 | -0.75% | 60,778 |
| Oct 9, 2025 | 31.75 | 31.89 | 31.75 | 31.85 | 31.61 | 0.25% | 27,756 |
| Oct 8, 2025 | 32.28 | 32.28 | 31.71 | 31.77 | 31.53 | -1.34% | 38,360 |
| Oct 7, 2025 | 32.29 | 32.41 | 32.14 | 32.20 | 31.96 | -0.25% | 40,336 |
| Oct 6, 2025 | 32.50 | 32.50 | 31.99 | 32.28 | 32.03 | 0.03% | 49,456 |
| Oct 3, 2025 | 32.05 | 32.33 | 32.04 | 32.27 | 32.02 | 0.69% | 28,508 |
| Oct 2, 2025 | 32.04 | 32.07 | 31.77 | 32.05 | 31.81 | - | 26,988 |
| Oct 1, 2025 | 31.81 | 32.12 | 31.81 | 32.05 | 31.81 | 0.75% | 14,343 |
| Sep 30, 2025 | 31.79 | 31.95 | 31.56 | 31.81 | 31.57 | -0.09% | 28,136 |
| Sep 29, 2025 | 32.00 | 32.00 | 31.69 | 31.84 | 31.60 | -0.44% | 34,474 |
| Sep 26, 2025 | 31.92 | 32.03 | 31.88 | 31.98 | 31.61 | 0.47% | 45,345 |
| Sep 25, 2025 | 31.68 | 31.86 | 31.64 | 31.83 | 31.46 | 0.06% | 52,716 |
| Sep 24, 2025 | 31.96 | 32.02 | 31.73 | 31.81 | 31.44 | -0.38% | 63,555 |
| Sep 23, 2025 | 31.92 | 32.06 | 31.88 | 31.93 | 31.56 | 0.13% | 69,441 |
| Sep 22, 2025 | 31.82 | 31.94 | 31.75 | 31.89 | 31.52 | 0.28% | 25,496 |
| Sep 19, 2025 | 31.62 | 31.96 | 31.62 | 31.80 | 31.43 | 0.95% | 57,141 |
| Sep 18, 2025 | 31.45 | 31.66 | 31.40 | 31.50 | 31.14 | 0.16% | 27,515 |
| Sep 17, 2025 | 31.36 | 31.67 | 31.36 | 31.45 | 31.09 | 0.19% | 35,115 |
| Sep 16, 2025 | 31.19 | 31.39 | 31.04 | 31.39 | 31.03 | 0.74% | 22,828 |
| Sep 15, 2025 | 31.01 | 31.16 | 30.95 | 31.16 | 30.80 | 0.55% | 51,511 |
| Sep 12, 2025 | 31.08 | 31.17 | 30.96 | 30.99 | 30.63 | -0.48% | 25,863 |
| Sep 11, 2025 | 30.93 | 31.19 | 30.93 | 31.14 | 30.78 | 0.68% | 25,097 |
| Sep 10, 2025 | 30.73 | 30.99 | 30.73 | 30.93 | 30.57 | 0.59% | 14,419 |
| Sep 9, 2025 | 30.54 | 30.83 | 30.54 | 30.75 | 30.39 | 0.46% | 40,988 |
| Sep 8, 2025 | 30.67 | 30.67 | 30.40 | 30.61 | 30.26 | 0.03% | 58,241 |
| Sep 5, 2025 | 30.73 | 30.82 | 30.42 | 30.60 | 30.25 | 0.07% | 32,829 |
| Sep 4, 2025 | 30.29 | 30.60 | 30.29 | 30.58 | 30.23 | 0.89% | 22,624 |
| Sep 3, 2025 | 29.99 | 30.31 | 29.99 | 30.31 | 29.96 | 1.17% | 22,995 |
| Sep 2, 2025 | 29.81 | 29.99 | 29.62 | 29.96 | 29.61 | 0.27% | 41,133 |
| Aug 29, 2025 | 29.71 | 29.98 | 29.60 | 29.88 | 29.53 | 0.30% | 29,975 |
| Aug 28, 2025 | 30.45 | 30.45 | 29.62 | 29.79 | 29.32 | -0.57% | 62,872 |
| Aug 27, 2025 | 29.71 | 30.10 | 29.60 | 29.96 | 29.49 | 0.74% | 79,706 |
| Aug 26, 2025 | 29.03 | 29.74 | 29.03 | 29.74 | 29.27 | 3.01% | 44,762 |
| Aug 25, 2025 | 29.03 | 29.03 | 28.80 | 28.87 | 28.41 | -0.62% | 17,567 |
| Aug 22, 2025 | 29.00 | 29.11 | 28.90 | 29.05 | 28.59 | 0.73% | 41,525 |
| Aug 21, 2025 | 28.78 | 28.88 | 28.78 | 28.84 | 28.39 | 0.07% | 29,415 |
| Aug 20, 2025 | 28.88 | 28.88 | 28.75 | 28.82 | 28.37 | 0.10% | 24,391 |
| Aug 19, 2025 | 28.75 | 28.89 | 28.75 | 28.79 | 28.34 | - | 17,378 |
| Aug 18, 2025 | 28.80 | 28.80 | 28.70 | 28.79 | 28.34 | -0.07% | 29,165 |
| Aug 15, 2025 | 28.95 | 28.95 | 28.80 | 28.81 | 28.36 | -0.03% | 38,358 |
| Aug 14, 2025 | 28.66 | 28.82 | 28.60 | 28.82 | 28.37 | 0.56% | 26,970 |
| Aug 13, 2025 | 28.51 | 28.68 | 28.51 | 28.66 | 28.21 | 0.95% | 30,025 |
| Aug 12, 2025 | 28.24 | 28.46 | 28.24 | 28.39 | 27.94 | 0.71% | 22,445 |
| Aug 11, 2025 | 28.14 | 28.27 | 28.14 | 28.19 | 27.75 | 0.36% | 24,854 |
| Aug 8, 2025 | 27.96 | 28.17 | 27.96 | 28.09 | 27.65 | 0.50% | 22,054 |
| Aug 7, 2025 | 27.94 | 28.12 | 27.88 | 27.95 | 27.51 | 0.07% | 19,124 |
| Aug 6, 2025 | 27.92 | 28.02 | 27.88 | 27.93 | 27.49 | 0.22% | 43,939 |
| Aug 5, 2025 | 27.88 | 27.97 | 27.75 | 27.87 | 27.43 | 0.76% | 17,377 |
| Aug 1, 2025 | 27.43 | 27.66 | 27.36 | 27.66 | 27.22 | -0.29% | 23,725 |
| Jul 31, 2025 | 27.89 | 27.89 | 27.67 | 27.74 | 27.30 | -1.18% | 47,641 |
| Jul 30, 2025 | 28.11 | 28.22 | 28.00 | 28.07 | 27.50 | 0.14% | 15,301 |
| Jul 29, 2025 | 28.26 | 28.27 | 27.97 | 28.03 | 27.46 | -0.60% | 21,379 |
| Jul 28, 2025 | 28.44 | 28.44 | 28.11 | 28.20 | 27.63 | -0.49% | 30,610 |
| Jul 25, 2025 | 28.23 | 28.36 | 28.15 | 28.34 | 27.77 | 0.46% | 17,651 |
| Jul 24, 2025 | 28.25 | 28.33 | 28.19 | 28.21 | 27.64 | -0.11% | 39,384 |
| Jul 23, 2025 | 28.20 | 28.30 | 28.17 | 28.24 | 27.67 | 0.46% | 25,124 |
| Jul 22, 2025 | 28.15 | 28.17 | 28.07 | 28.11 | 27.54 | 0.11% | 38,756 |
| Jul 21, 2025 | 28.05 | 28.17 | 28.00 | 28.08 | 27.51 | 0.18% | 21,559 |
| Jul 18, 2025 | 28.02 | 28.03 | 27.94 | 28.03 | 27.46 | -0.11% | 20,172 |
| Jul 17, 2025 | 27.72 | 28.10 | 27.67 | 28.06 | 27.49 | 1.15% | 39,471 |
| Jul 16, 2025 | 27.57 | 27.78 | 27.47 | 27.74 | 27.18 | 0.62% | 43,107 |