Hamilton Enhanced Canadian Covered Call ETF (TSX:HDIV)
Canada
· Delayed Price · Currency is CAD 21.20
-0.38 (-1.76%)
At close: Mar 6, 2026
TSX:HDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.38 | 21.39 | 21.10 | 21.20 | 21.20 | -1.76% | 273,387 |
| Mar 5, 2026 | 21.67 | 21.67 | 21.38 | 21.58 | 21.58 | -1.42% | 330,648 |
| Mar 4, 2026 | 21.85 | 21.89 | 21.62 | 21.89 | 21.89 | 0.97% | 192,849 |
| Mar 3, 2026 | 21.95 | 21.95 | 21.33 | 21.68 | 21.68 | -2.43% | 461,743 |
| Mar 2, 2026 | 21.99 | 22.22 | 21.86 | 22.22 | 22.22 | 0.50% | 271,562 |
| Feb 27, 2026 | 22.22 | 22.22 | 21.98 | 22.11 | 22.11 | -1.12% | 365,602 |
| Feb 26, 2026 | 22.17 | 22.36 | 22.06 | 22.36 | 22.18 | 0.45% | 313,072 |
| Feb 25, 2026 | 22.07 | 22.26 | 21.98 | 22.26 | 22.08 | 1.27% | 249,711 |
| Feb 24, 2026 | 21.89 | 21.98 | 21.73 | 21.98 | 21.80 | 0.50% | 212,518 |
| Feb 23, 2026 | 21.94 | 22.05 | 21.75 | 21.87 | 21.69 | -0.05% | 257,560 |
| Feb 20, 2026 | 21.74 | 21.88 | 21.65 | 21.88 | 21.70 | 0.83% | 322,036 |
| Feb 19, 2026 | 21.65 | 21.70 | 21.58 | 21.70 | 21.52 | 0.28% | 131,466 |
| Feb 18, 2026 | 21.49 | 21.66 | 21.49 | 21.64 | 21.46 | 1.41% | 155,778 |
| Feb 17, 2026 | 21.42 | 21.42 | 21.15 | 21.34 | 21.17 | -0.61% | 197,317 |
| Feb 13, 2026 | 21.19 | 21.47 | 21.09 | 21.47 | 21.29 | 1.61% | 163,232 |
| Feb 12, 2026 | 21.66 | 21.66 | 21.10 | 21.13 | 20.96 | -2.13% | 392,153 |
| Feb 11, 2026 | 21.63 | 21.75 | 21.49 | 21.59 | 21.41 | 0.28% | 224,250 |
| Feb 10, 2026 | 21.50 | 21.54 | 21.44 | 21.53 | 21.35 | 0.37% | 209,530 |
| Feb 9, 2026 | 21.21 | 21.46 | 21.17 | 21.45 | 21.27 | 1.18% | 259,672 |
| Feb 6, 2026 | 20.99 | 21.20 | 20.98 | 21.20 | 21.03 | 1.83% | 212,603 |
| Feb 5, 2026 | 21.00 | 21.09 | 20.75 | 20.82 | 20.65 | -1.89% | 284,064 |
| Feb 4, 2026 | 21.28 | 21.28 | 21.04 | 21.22 | 21.05 | 0.47% | 206,303 |
| Feb 3, 2026 | 21.21 | 21.21 | 20.89 | 21.12 | 20.95 | 0.72% | 231,358 |
| Feb 2, 2026 | 20.73 | 21.00 | 20.73 | 20.97 | 20.80 | 0.72% | 261,379 |
| Jan 30, 2026 | 21.09 | 21.10 | 20.63 | 20.82 | 20.65 | -3.57% | 547,519 |
| Jan 29, 2026 | 21.80 | 21.80 | 21.34 | 21.59 | 21.23 | -0.28% | 384,646 |
| Jan 28, 2026 | 21.65 | 21.74 | 21.53 | 21.65 | 21.29 | - | 254,458 |
| Jan 27, 2026 | 21.74 | 21.75 | 21.52 | 21.65 | 21.29 | -0.28% | 216,313 |
| Jan 26, 2026 | 21.87 | 21.94 | 21.71 | 21.71 | 21.35 | - | 318,179 |
| Jan 23, 2026 | 21.74 | 21.74 | 21.60 | 21.71 | 21.35 | 0.09% | 199,779 |
| Jan 22, 2026 | 21.60 | 21.72 | 21.53 | 21.69 | 21.33 | 0.88% | 203,522 |
| Jan 21, 2026 | 21.52 | 21.58 | 21.40 | 21.50 | 21.14 | 0.51% | 271,040 |
| Jan 20, 2026 | 21.56 | 21.56 | 21.33 | 21.39 | 21.04 | -1.02% | 326,569 |
| Jan 19, 2026 | 21.51 | 21.61 | 21.47 | 21.61 | 21.25 | 0.14% | 165,678 |
| Jan 16, 2026 | 21.67 | 21.68 | 21.51 | 21.58 | 21.22 | - | 203,055 |
| Jan 15, 2026 | 21.58 | 21.65 | 21.54 | 21.58 | 21.22 | 0.19% | 180,382 |
| Jan 14, 2026 | 21.52 | 21.54 | 21.41 | 21.54 | 21.18 | 0.28% | 108,334 |
| Jan 13, 2026 | 21.62 | 21.62 | 21.47 | 21.48 | 21.12 | - | 228,818 |
| Jan 12, 2026 | 21.43 | 21.53 | 21.43 | 21.48 | 21.12 | 0.33% | 167,889 |
| Jan 9, 2026 | 21.33 | 21.45 | 21.29 | 21.41 | 21.05 | 0.71% | 240,559 |
| Jan 8, 2026 | 21.12 | 21.28 | 21.07 | 21.26 | 20.91 | 0.73% | 214,141 |
| Jan 7, 2026 | 21.21 | 21.21 | 21.01 | 21.11 | 20.75 | -0.61% | 253,526 |
| Jan 6, 2026 | 21.24 | 21.25 | 21.13 | 21.24 | 20.88 | 0.47% | 145,442 |
| Jan 5, 2026 | 21.00 | 21.23 | 21.00 | 21.14 | 20.78 | 1.37% | 265,555 |
| Jan 2, 2026 | 20.96 | 20.96 | 20.71 | 20.85 | 20.50 | 0.34% | 312,572 |
| Dec 31, 2025 | 20.95 | 20.95 | 20.78 | 20.78 | 20.44 | -1.38% | 179,285 |
| Dec 30, 2025 | 21.12 | 21.13 | 21.06 | 21.07 | 20.54 | 0.14% | 150,775 |
| Dec 29, 2025 | 21.10 | 21.10 | 20.95 | 21.04 | 20.51 | -0.36% | 218,746 |
| Dec 24, 2025 | 21.20 | 21.20 | 21.05 | 21.12 | 20.58 | -0.07% | 115,278 |
| Dec 23, 2025 | 21.09 | 21.15 | 21.08 | 21.13 | 20.60 | 0.14% | 109,432 |
| Dec 22, 2025 | 21.14 | 21.14 | 21.04 | 21.10 | 20.57 | 0.57% | 170,927 |
| Dec 19, 2025 | 20.85 | 21.04 | 20.85 | 20.98 | 20.45 | 1.11% | 200,362 |
| Dec 18, 2025 | 20.74 | 20.87 | 20.72 | 20.75 | 20.23 | 0.44% | 157,223 |
| Dec 17, 2025 | 20.83 | 20.83 | 20.57 | 20.66 | 20.14 | -0.19% | 173,639 |
| Dec 16, 2025 | 20.84 | 20.84 | 20.63 | 20.70 | 20.18 | -0.81% | 243,341 |
| Dec 15, 2025 | 20.96 | 21.00 | 20.81 | 20.87 | 20.35 | - | 269,028 |
| Dec 12, 2025 | 21.03 | 21.08 | 20.80 | 20.87 | 20.35 | -0.57% | 151,852 |
| Dec 11, 2025 | 20.91 | 21.04 | 20.83 | 20.99 | 20.46 | 0.38% | 130,798 |
| Dec 10, 2025 | 20.78 | 20.96 | 20.76 | 20.91 | 20.38 | 0.60% | 174,983 |
| Dec 9, 2025 | 20.70 | 20.83 | 20.67 | 20.79 | 20.26 | 0.56% | 120,710 |
| Dec 8, 2025 | 20.79 | 20.80 | 20.64 | 20.67 | 20.15 | -0.46% | 216,570 |
| Dec 5, 2025 | 20.87 | 20.95 | 20.76 | 20.77 | 20.24 | -0.50% | 115,067 |
| Dec 4, 2025 | 20.75 | 20.90 | 20.71 | 20.87 | 20.35 | 0.77% | 103,277 |
| Dec 3, 2025 | 20.72 | 20.76 | 20.66 | 20.71 | 20.19 | 0.15% | 116,758 |
| Dec 2, 2025 | 20.81 | 20.81 | 20.58 | 20.68 | 20.16 | -0.27% | 115,321 |
| Dec 1, 2025 | 20.72 | 20.80 | 20.68 | 20.74 | 20.21 | -0.60% | 76,953 |
| Nov 28, 2025 | 20.77 | 20.86 | 20.64 | 20.86 | 20.34 | -0.67% | 103,572 |
| Nov 27, 2025 | 20.87 | 21.00 | 20.85 | 21.00 | 20.29 | 0.62% | 88,223 |
| Nov 26, 2025 | 20.73 | 20.88 | 20.73 | 20.87 | 20.17 | 1.11% | 121,657 |
| Nov 25, 2025 | 20.52 | 20.67 | 20.44 | 20.64 | 19.95 | 0.58% | 169,128 |
| Nov 24, 2025 | 20.29 | 20.54 | 20.22 | 20.52 | 19.83 | 1.63% | 174,028 |
| Nov 21, 2025 | 20.07 | 20.27 | 19.96 | 20.19 | 19.51 | 0.95% | 208,783 |
| Nov 20, 2025 | 20.51 | 20.55 | 19.99 | 20.00 | 19.33 | -1.43% | 276,751 |
| Nov 19, 2025 | 20.30 | 20.34 | 20.17 | 20.29 | 19.61 | 0.35% | 141,673 |
| Nov 18, 2025 | 20.14 | 20.29 | 20.07 | 20.22 | 19.54 | -0.34% | 145,565 |
| Nov 17, 2025 | 20.44 | 20.46 | 20.17 | 20.29 | 19.61 | -0.69% | 171,464 |
| Nov 14, 2025 | 20.16 | 20.48 | 20.11 | 20.43 | 19.74 | 0.10% | 144,473 |
| Nov 13, 2025 | 20.71 | 20.72 | 20.34 | 20.41 | 19.72 | -1.31% | 111,918 |
| Nov 12, 2025 | 20.50 | 20.68 | 20.49 | 20.68 | 19.98 | 1.12% | 155,209 |
| Nov 11, 2025 | 20.41 | 20.48 | 20.34 | 20.45 | 19.76 | 0.34% | 85,317 |
| Nov 10, 2025 | 20.25 | 20.39 | 20.23 | 20.38 | 19.69 | 1.70% | 230,358 |
| Nov 7, 2025 | 19.93 | 20.04 | 19.78 | 20.04 | 19.37 | 0.25% | 196,541 |
| Nov 6, 2025 | 20.11 | 20.15 | 19.94 | 19.99 | 19.32 | -0.35% | 75,631 |
| Nov 5, 2025 | 19.91 | 20.14 | 19.91 | 20.06 | 19.39 | 0.96% | 111,374 |
| Nov 4, 2025 | 19.94 | 19.97 | 19.79 | 19.87 | 19.20 | -1.39% | 169,849 |
| Nov 3, 2025 | 20.13 | 20.20 | 19.97 | 20.15 | 19.47 | 0.45% | 105,844 |
| Oct 31, 2025 | 20.16 | 20.17 | 19.98 | 20.06 | 19.39 | -0.50% | 189,897 |
| Oct 30, 2025 | 20.16 | 20.26 | 20.10 | 20.16 | 19.31 | -0.05% | 168,558 |
| Oct 29, 2025 | 20.40 | 20.40 | 20.05 | 20.17 | 19.32 | -0.49% | 214,992 |
| Oct 28, 2025 | 20.29 | 20.31 | 20.24 | 20.27 | 19.41 | -0.20% | 149,988 |
| Oct 27, 2025 | 20.30 | 20.31 | 20.17 | 20.31 | 19.45 | 0.17% | 161,683 |
| Oct 24, 2025 | 20.23 | 20.34 | 20.23 | 20.28 | 19.42 | 0.32% | 86,250 |
| Oct 23, 2025 | 20.18 | 20.25 | 20.12 | 20.21 | 19.36 | 0.85% | 146,984 |
| Oct 22, 2025 | 20.02 | 20.06 | 19.88 | 20.04 | 19.19 | 0.05% | 283,213 |
| Oct 21, 2025 | 20.18 | 20.18 | 19.99 | 20.03 | 19.18 | -1.55% | 225,882 |
| Oct 20, 2025 | 20.27 | 20.37 | 20.27 | 20.35 | 19.49 | 1.09% | 103,799 |
| Oct 17, 2025 | 20.20 | 20.22 | 20.05 | 20.13 | 19.27 | -1.11% | 226,575 |
| Oct 16, 2025 | 20.47 | 20.56 | 20.26 | 20.35 | 19.49 | -0.54% | 191,559 |
| Oct 15, 2025 | 20.39 | 20.53 | 20.32 | 20.46 | 19.60 | 0.89% | 113,198 |
| Oct 14, 2025 | 20.04 | 20.34 | 20.04 | 20.28 | 19.42 | 2.17% | 196,058 |