Skip to main content
Hamilton Enhanced Canadian Covered Call ETF (TSX:HDIV)
Canada flag Canada · Delayed Price · Currency is CAD
22.10
-0.15 (-0.67%)
Apr 28, 2026, 3:58 PM EST

TSX:HDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.1622.2122.0322.1022.10-0.67%376,971
Apr 27, 202622.2022.2822.1422.2522.25-0.45%318,678
Apr 24, 202622.1622.3522.1622.3522.350.95%156,451
Apr 23, 202622.1022.1921.9622.1422.140.27%141,912
Apr 22, 202622.0422.1422.0222.0822.080.59%88,151
Apr 21, 202622.2022.2121.9321.9521.95-0.99%227,092
Apr 20, 202622.2522.2722.1322.1722.17-0.58%221,997
Apr 17, 202622.2122.3422.0822.3022.300.72%224,690
Apr 16, 202622.1822.2522.1022.1422.140.05%137,137
Apr 15, 202622.1822.1822.0922.1322.13-0.05%216,814
Apr 14, 202622.0322.1421.9422.1422.140.87%249,545
Apr 13, 202621.8022.0121.7921.9521.950.23%221,115
Apr 10, 202621.7921.9121.7521.9021.900.74%116,039
Apr 9, 202621.7621.8221.6921.7421.74-0.05%140,302
Apr 8, 202621.8021.8021.6121.7521.751.45%187,095
Apr 7, 202621.3921.4421.2521.4421.440.28%188,983
Apr 6, 202621.3221.4021.2821.3821.380.33%123,855
Apr 2, 202621.0021.3220.9021.3121.310.38%278,812
Apr 1, 202621.1921.3421.1521.2321.230.66%209,506
Mar 31, 202620.7521.0920.7521.0921.091.91%161,309
Mar 30, 202620.9621.0320.5720.7020.51-0.46%489,320
Mar 27, 202620.8020.9120.6520.7920.610.14%362,353
Mar 26, 202620.9321.1220.7520.7620.58-1.66%175,256
Mar 25, 202621.0721.1520.9821.1120.921.49%184,957
Mar 24, 202620.5520.9120.5020.8020.620.70%183,999
Mar 23, 202620.3520.7720.3520.6620.471.85%311,684
Mar 20, 202620.6420.6420.1720.2820.10-1.74%294,205
Mar 19, 202620.5920.6820.4420.6420.46-1.34%268,349
Mar 18, 202621.1821.1820.8920.9220.74-1.65%308,680
Mar 17, 202621.3321.4221.2521.2721.080.52%166,132
Mar 16, 202620.9121.1920.9021.1620.971.20%214,590
Mar 13, 202621.1121.2020.8620.9120.73-0.76%237,991
Mar 12, 202621.2721.2721.0621.0720.88-0.85%102,553
Mar 11, 202621.2621.3321.1521.2521.06-0.33%125,772
Mar 10, 202621.3121.4821.2521.3221.130.38%121,626
Mar 9, 202620.9021.2420.6721.2421.050.19%332,862
Mar 6, 202621.3821.3921.1021.2021.01-1.76%273,387
Mar 5, 202621.6721.6721.3821.5821.39-1.42%330,648
Mar 4, 202621.8521.8921.6221.8921.700.97%192,849
Mar 3, 202621.9521.9521.3321.6821.49-2.43%461,743
Mar 2, 202621.9922.2221.8622.2222.020.50%271,562
Feb 27, 202622.2222.2221.9822.1121.91-1.12%365,602
Feb 26, 202622.1722.3622.0622.3621.980.45%313,072
Feb 25, 202622.0722.2621.9822.2621.881.27%249,711
Feb 24, 202621.8921.9821.7321.9821.610.50%212,518
Feb 23, 202621.9422.0521.7521.8721.50-0.05%257,560
Feb 20, 202621.7421.8821.6521.8821.510.83%322,036
Feb 19, 202621.6521.7021.5821.7021.330.28%131,466
Feb 18, 202621.4921.6621.4921.6421.271.41%155,778
Feb 17, 202621.4221.4221.1521.3420.98-0.61%197,317
Feb 13, 202621.1921.4721.0921.4721.111.61%163,232
Feb 12, 202621.6621.6621.1021.1320.77-2.13%392,153
Feb 11, 202621.6321.7521.4921.5921.220.28%224,250
Feb 10, 202621.5021.5421.4421.5321.160.37%209,530
Feb 9, 202621.2121.4621.1721.4521.091.18%259,672
Feb 6, 202620.9921.2020.9821.2020.841.83%212,603
Feb 5, 202621.0021.0920.7520.8220.47-1.89%284,064
Feb 4, 202621.2821.2821.0421.2220.860.47%206,303
Feb 3, 202621.2121.2120.8921.1220.760.72%231,358
Feb 2, 202620.7321.0020.7320.9720.610.72%261,379
Jan 30, 202621.0921.1020.6320.8220.47-3.57%547,519
Jan 29, 202621.8021.8021.3421.5921.04-0.28%384,646
Jan 28, 202621.6521.7421.5321.6521.10-254,458
Jan 27, 202621.7421.7521.5221.6521.10-0.28%216,313
Jan 26, 202621.8721.9421.7121.7121.16-318,179
Jan 23, 202621.7421.7421.6021.7121.160.09%199,779
Jan 22, 202621.6021.7221.5321.6921.140.88%203,522
Jan 21, 202621.5221.5821.4021.5020.960.51%271,040
Jan 20, 202621.5621.5621.3321.3920.85-1.02%326,569
Jan 19, 202621.5121.6121.4721.6121.060.14%165,678
Jan 16, 202621.6721.6821.5121.5821.03-203,055
Jan 15, 202621.5821.6521.5421.5821.030.19%180,382
Jan 14, 202621.5221.5421.4121.5421.000.28%108,334
Jan 13, 202621.6221.6221.4721.4820.94-228,818
Jan 12, 202621.4321.5321.4321.4820.940.33%167,889
Jan 9, 202621.3321.4521.2921.4120.870.71%240,559
Jan 8, 202621.1221.2821.0721.2620.720.73%214,141
Jan 7, 202621.2121.2121.0121.1120.57-0.61%253,526
Jan 6, 202621.2421.2521.1321.2420.700.47%145,442
Jan 5, 202621.0021.2321.0021.1420.601.37%265,555
Jan 2, 202620.9620.9620.7120.8520.320.34%312,572
Dec 31, 202520.9520.9520.7820.7820.25-1.38%179,285
Dec 30, 202521.1221.1321.0621.0720.360.14%150,775
Dec 29, 202521.1021.1020.9521.0420.33-0.36%218,746
Dec 24, 202521.2021.2021.0521.1220.40-0.07%115,278
Dec 23, 202521.0921.1521.0821.1320.420.14%109,432
Dec 22, 202521.1421.1421.0421.1020.390.57%170,927
Dec 19, 202520.8521.0420.8520.9820.271.11%200,362
Dec 18, 202520.7420.8720.7220.7520.050.44%157,223
Dec 17, 202520.8320.8320.5720.6619.96-0.19%173,639
Dec 16, 202520.8420.8420.6320.7020.00-0.81%243,341
Dec 15, 202520.9621.0020.8120.8720.17-269,028
Dec 12, 202521.0321.0820.8020.8720.17-0.57%151,852
Dec 11, 202520.9121.0420.8320.9920.280.38%130,798
Dec 10, 202520.7820.9620.7620.9120.200.60%174,983
Dec 9, 202520.7020.8320.6720.7920.080.56%120,710
Dec 8, 202520.7920.8020.6420.6719.97-0.46%216,570
Dec 5, 202520.8720.9520.7620.7720.06-0.50%115,067
Dec 4, 202520.7520.9020.7120.8720.170.77%103,277
Dec 3, 202520.7220.7620.6620.7120.010.15%116,758