Hamilton Enhanced Canadian Covered Call ETF (TSX:HDIV)
Canada
· Delayed Price · Currency is CAD 20.77
-0.11 (-0.50%)
At close: Dec 5, 2025
TSX:HDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.87 | 20.95 | 20.76 | 20.77 | 20.77 | -0.50% | 115,067 |
| Dec 4, 2025 | 20.75 | 20.90 | 20.71 | 20.87 | 20.87 | 0.77% | 103,277 |
| Dec 3, 2025 | 20.72 | 20.76 | 20.66 | 20.71 | 20.71 | 0.15% | 116,758 |
| Dec 2, 2025 | 20.81 | 20.81 | 20.58 | 20.68 | 20.68 | -0.27% | 115,321 |
| Dec 1, 2025 | 20.72 | 20.80 | 20.68 | 20.74 | 20.74 | -0.60% | 76,953 |
| Nov 28, 2025 | 20.77 | 20.86 | 20.64 | 20.86 | 20.86 | -0.67% | 103,572 |
| Nov 27, 2025 | 20.87 | 21.00 | 20.85 | 21.00 | 20.82 | 0.62% | 88,223 |
| Nov 26, 2025 | 20.73 | 20.88 | 20.73 | 20.87 | 20.69 | 1.11% | 121,657 |
| Nov 25, 2025 | 20.52 | 20.67 | 20.44 | 20.64 | 20.46 | 0.58% | 169,128 |
| Nov 24, 2025 | 20.29 | 20.54 | 20.22 | 20.52 | 20.34 | 1.63% | 174,028 |
| Nov 21, 2025 | 20.07 | 20.27 | 19.96 | 20.19 | 20.01 | 0.95% | 208,783 |
| Nov 20, 2025 | 20.51 | 20.55 | 19.99 | 20.00 | 19.83 | -1.43% | 276,751 |
| Nov 19, 2025 | 20.30 | 20.34 | 20.17 | 20.29 | 20.11 | 0.35% | 141,673 |
| Nov 18, 2025 | 20.14 | 20.29 | 20.07 | 20.22 | 20.04 | -0.34% | 145,565 |
| Nov 17, 2025 | 20.44 | 20.46 | 20.17 | 20.29 | 20.11 | -0.69% | 171,464 |
| Nov 14, 2025 | 20.16 | 20.48 | 20.11 | 20.43 | 20.25 | 0.10% | 144,473 |
| Nov 13, 2025 | 20.71 | 20.72 | 20.34 | 20.41 | 20.23 | -1.31% | 111,918 |
| Nov 12, 2025 | 20.50 | 20.68 | 20.49 | 20.68 | 20.50 | 1.12% | 155,209 |
| Nov 11, 2025 | 20.41 | 20.48 | 20.34 | 20.45 | 20.27 | 0.34% | 85,317 |
| Nov 10, 2025 | 20.25 | 20.39 | 20.23 | 20.38 | 20.20 | 1.70% | 230,358 |
| Nov 7, 2025 | 19.93 | 20.04 | 19.78 | 20.04 | 19.87 | 0.25% | 196,541 |
| Nov 6, 2025 | 20.11 | 20.15 | 19.94 | 19.99 | 19.82 | -0.35% | 75,631 |
| Nov 5, 2025 | 19.91 | 20.14 | 19.91 | 20.06 | 19.89 | 0.96% | 111,374 |
| Nov 4, 2025 | 19.94 | 19.97 | 19.79 | 19.87 | 19.70 | -1.39% | 169,849 |
| Nov 3, 2025 | 20.13 | 20.20 | 19.97 | 20.15 | 19.97 | 0.45% | 105,844 |
| Oct 31, 2025 | 20.16 | 20.17 | 19.98 | 20.06 | 19.89 | -0.50% | 189,897 |
| Oct 30, 2025 | 20.16 | 20.26 | 20.10 | 20.16 | 19.81 | -0.05% | 168,558 |
| Oct 29, 2025 | 20.40 | 20.40 | 20.05 | 20.17 | 19.82 | -0.49% | 214,992 |
| Oct 28, 2025 | 20.29 | 20.31 | 20.24 | 20.27 | 19.91 | -0.20% | 149,988 |
| Oct 27, 2025 | 20.30 | 20.31 | 20.17 | 20.31 | 19.95 | 0.17% | 161,683 |
| Oct 24, 2025 | 20.23 | 20.34 | 20.23 | 20.28 | 19.92 | 0.32% | 86,250 |
| Oct 23, 2025 | 20.18 | 20.25 | 20.12 | 20.21 | 19.86 | 0.85% | 146,984 |
| Oct 22, 2025 | 20.02 | 20.06 | 19.88 | 20.04 | 19.69 | 0.05% | 283,213 |
| Oct 21, 2025 | 20.18 | 20.18 | 19.99 | 20.03 | 19.68 | -1.55% | 225,882 |
| Oct 20, 2025 | 20.27 | 20.37 | 20.27 | 20.35 | 19.99 | 1.09% | 103,799 |
| Oct 17, 2025 | 20.20 | 20.22 | 20.05 | 20.13 | 19.77 | -1.11% | 226,575 |
| Oct 16, 2025 | 20.47 | 20.56 | 20.26 | 20.35 | 19.99 | -0.54% | 191,559 |
| Oct 15, 2025 | 20.39 | 20.53 | 20.32 | 20.46 | 20.10 | 0.89% | 113,198 |
| Oct 14, 2025 | 20.04 | 20.34 | 20.04 | 20.28 | 19.92 | 2.17% | 196,058 |
| Oct 10, 2025 | 20.23 | 20.23 | 19.85 | 19.85 | 19.50 | -1.61% | 304,352 |
| Oct 9, 2025 | 20.40 | 20.40 | 20.10 | 20.18 | 19.82 | -0.81% | 298,940 |
| Oct 8, 2025 | 20.39 | 20.40 | 20.25 | 20.34 | 19.98 | 0.20% | 108,933 |
| Oct 7, 2025 | 20.41 | 20.41 | 20.23 | 20.30 | 19.94 | -0.34% | 184,188 |
| Oct 6, 2025 | 20.40 | 20.43 | 20.29 | 20.37 | 20.01 | 0.54% | 136,536 |
| Oct 3, 2025 | 20.24 | 20.27 | 20.20 | 20.26 | 19.90 | 0.42% | 126,031 |
| Oct 2, 2025 | 20.25 | 20.25 | 20.02 | 20.18 | 19.82 | -0.17% | 139,410 |
| Oct 1, 2025 | 20.08 | 20.24 | 20.08 | 20.21 | 19.86 | 0.40% | 130,602 |
| Sep 30, 2025 | 20.05 | 20.13 | 19.96 | 20.13 | 19.78 | 0.22% | 144,594 |
| Sep 29, 2025 | 20.19 | 20.19 | 20.05 | 20.09 | 19.73 | -0.72% | 204,354 |
| Sep 26, 2025 | 20.14 | 20.26 | 20.12 | 20.23 | 19.70 | 0.77% | 128,517 |
| Sep 25, 2025 | 20.00 | 20.09 | 19.94 | 20.08 | 19.55 | 0.27% | 155,997 |
| Sep 24, 2025 | 20.13 | 20.16 | 20.02 | 20.02 | 19.50 | -0.12% | 123,557 |
| Sep 23, 2025 | 20.03 | 20.15 | 20.03 | 20.05 | 19.52 | 0.28% | 189,284 |
| Sep 22, 2025 | 19.94 | 20.00 | 19.87 | 19.99 | 19.47 | 0.71% | 179,303 |
| Sep 19, 2025 | 19.71 | 19.86 | 19.71 | 19.85 | 19.33 | 1.15% | 193,794 |
| Sep 18, 2025 | 19.58 | 19.65 | 19.54 | 19.63 | 19.12 | 0.41% | 83,691 |
| Sep 17, 2025 | 19.52 | 19.62 | 19.46 | 19.55 | 19.04 | - | 169,534 |
| Sep 16, 2025 | 19.62 | 19.62 | 19.50 | 19.55 | 19.04 | -0.18% | 83,481 |
| Sep 15, 2025 | 19.62 | 19.62 | 19.54 | 19.58 | 19.07 | -0.03% | 112,965 |
| Sep 12, 2025 | 19.65 | 19.65 | 19.57 | 19.59 | 19.08 | -0.05% | 169,762 |
| Sep 11, 2025 | 19.53 | 19.60 | 19.49 | 19.60 | 19.09 | 0.46% | 57,375 |
| Sep 10, 2025 | 19.42 | 19.51 | 19.41 | 19.51 | 19.00 | 0.85% | 102,885 |
| Sep 9, 2025 | 19.31 | 19.38 | 19.28 | 19.34 | 18.84 | 0.52% | 99,691 |
| Sep 8, 2025 | 19.22 | 19.25 | 19.16 | 19.24 | 18.74 | 0.10% | 219,504 |
| Sep 5, 2025 | 19.26 | 19.27 | 19.10 | 19.22 | 18.72 | 0.34% | 79,877 |
| Sep 4, 2025 | 19.08 | 19.16 | 19.03 | 19.16 | 18.66 | 0.45% | 91,787 |
| Sep 3, 2025 | 19.09 | 19.12 | 19.00 | 19.07 | 18.57 | 0.26% | 102,887 |
| Sep 2, 2025 | 18.91 | 19.02 | 18.81 | 19.02 | 18.53 | 0.37% | 123,921 |
| Aug 29, 2025 | 18.88 | 18.96 | 18.81 | 18.95 | 18.46 | -0.55% | 132,498 |
| Aug 28, 2025 | 19.18 | 19.18 | 18.97 | 19.06 | 18.39 | -0.16% | 188,203 |
| Aug 27, 2025 | 19.05 | 19.12 | 19.03 | 19.09 | 18.42 | 0.32% | 138,957 |
| Aug 26, 2025 | 18.95 | 19.03 | 18.91 | 19.03 | 18.36 | 0.69% | 110,687 |
| Aug 25, 2025 | 18.98 | 18.98 | 18.85 | 18.90 | 18.24 | -0.29% | 154,680 |
| Aug 22, 2025 | 18.82 | 18.99 | 18.81 | 18.95 | 18.29 | 0.93% | 103,598 |
| Aug 21, 2025 | 18.71 | 18.80 | 18.66 | 18.78 | 18.12 | 0.40% | 89,944 |
| Aug 20, 2025 | 18.62 | 18.70 | 18.55 | 18.70 | 18.05 | 0.62% | 78,424 |
| Aug 19, 2025 | 18.73 | 18.73 | 18.58 | 18.59 | 17.94 | -0.46% | 72,176 |
| Aug 18, 2025 | 18.74 | 18.74 | 18.64 | 18.67 | 18.02 | -0.37% | 81,747 |
| Aug 15, 2025 | 18.68 | 18.75 | 18.66 | 18.74 | 18.09 | 0.37% | 91,762 |
| Aug 14, 2025 | 18.64 | 18.69 | 18.61 | 18.67 | 18.02 | 0.27% | 153,445 |
| Aug 13, 2025 | 18.55 | 18.66 | 18.55 | 18.62 | 17.97 | 0.49% | 129,626 |
| Aug 12, 2025 | 18.41 | 18.55 | 18.41 | 18.53 | 17.88 | 0.84% | 113,833 |
| Aug 11, 2025 | 18.42 | 18.45 | 18.37 | 18.38 | 17.74 | -0.19% | 114,883 |
| Aug 8, 2025 | 18.45 | 18.47 | 18.40 | 18.41 | 17.77 | 0.19% | 96,990 |
| Aug 7, 2025 | 18.47 | 18.53 | 18.35 | 18.38 | 17.74 | -0.30% | 179,324 |
| Aug 6, 2025 | 18.41 | 18.45 | 18.37 | 18.43 | 17.79 | 0.16% | 84,549 |
| Aug 5, 2025 | 18.45 | 18.45 | 18.25 | 18.40 | 17.76 | 2.22% | 208,499 |
| Aug 1, 2025 | 18.03 | 18.03 | 17.86 | 18.00 | 17.37 | -1.10% | 172,189 |
| Jul 31, 2025 | 18.38 | 18.38 | 18.15 | 18.20 | 17.57 | -1.36% | 158,387 |
| Jul 30, 2025 | 18.59 | 18.60 | 18.40 | 18.45 | 17.64 | -0.54% | 117,537 |
| Jul 29, 2025 | 18.52 | 18.56 | 18.50 | 18.55 | 17.74 | 0.51% | 148,222 |
| Jul 28, 2025 | 18.49 | 18.49 | 18.40 | 18.46 | 17.65 | -0.03% | 150,086 |
| Jul 25, 2025 | 18.37 | 18.48 | 18.37 | 18.46 | 17.65 | 0.54% | 91,992 |
| Jul 24, 2025 | 18.38 | 18.40 | 18.29 | 18.36 | 17.55 | 0.05% | 167,494 |
| Jul 23, 2025 | 18.33 | 18.37 | 18.30 | 18.35 | 17.55 | 0.30% | 98,648 |
| Jul 22, 2025 | 18.28 | 18.31 | 18.24 | 18.30 | 17.49 | 0.19% | 89,151 |
| Jul 21, 2025 | 18.24 | 18.32 | 18.23 | 18.26 | 17.46 | 0.27% | 89,609 |
| Jul 18, 2025 | 18.30 | 18.30 | 18.19 | 18.21 | 17.41 | -0.33% | 124,963 |
| Jul 17, 2025 | 18.20 | 18.29 | 18.14 | 18.27 | 17.47 | 0.66% | 115,739 |
| Jul 16, 2025 | 18.20 | 18.20 | 18.05 | 18.15 | 17.35 | 0.06% | 101,641 |