Skip to main content
Hamilton Canadian Bank Equal-Weight Index ETF (TSX:HEB)
Canada flag Canada · Delayed Price · Currency is CAD
27.74
-0.14 (-0.50%)
At close: Mar 9, 2026

TSX:HEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202627.4327.5927.2427.39--1.76%-
Mar 6, 202628.1528.1527.8127.8827.88-1.93%22,155
Mar 5, 202628.5328.5328.3028.4328.43-0.94%4,276
Mar 4, 202628.6028.7928.6028.7028.700.60%4,385
Mar 3, 202628.4528.6328.1228.5328.53-1.07%15,249
Mar 2, 202628.2928.8428.2928.8428.840.52%2,486
Feb 27, 202629.1329.1328.6128.6928.69-2.22%10,122
Feb 26, 202629.2429.4229.1129.3429.261.00%13,596
Feb 25, 202628.5029.1328.5029.0528.972.69%20,825
Feb 24, 202628.4528.4528.1928.2928.22-0.56%18,012
Feb 23, 202628.7128.7628.3728.4528.38-0.70%7,540
Feb 20, 202628.3428.6628.3428.6528.571.09%10,932
Feb 19, 202628.2528.3628.1428.3428.270.39%12,485
Feb 18, 202628.1028.2828.1028.2328.160.86%5,167
Feb 17, 202627.9128.0327.8927.9927.920.57%13,487
Feb 13, 202627.6727.9027.6227.8327.760.25%26,432
Feb 12, 202628.2928.3327.7627.7627.69-1.63%20,801
Feb 11, 202628.5028.5628.1928.2228.15-0.77%13,011
Feb 10, 202628.4028.4528.3928.4428.370.35%6,170
Feb 9, 202628.0328.3428.0328.3428.271.29%8,856
Feb 6, 202627.8127.9927.8127.9827.911.12%8,678
Feb 5, 202627.4427.7127.4427.6727.60-14,404
Feb 4, 202627.7227.8027.6727.6727.600.11%9,115
Feb 3, 202627.6627.6627.4627.6427.570.47%10,801
Feb 2, 202627.0027.5127.0027.5127.442.19%6,118
Jan 30, 202627.1427.1426.8926.9226.85-1.57%969
Jan 29, 202627.2727.3527.1727.3527.200.81%17,007
Jan 28, 202627.3427.3427.0027.1326.98-0.80%15,539
Jan 27, 202627.4027.5427.3427.3527.20-0.11%13,924
Jan 26, 202627.5127.5827.3627.3827.23-0.40%6,381
Jan 23, 202627.4727.4927.3327.4927.34-0.40%6,924
Jan 22, 202627.4927.6627.4827.6027.450.69%5,629
Jan 21, 202627.1927.5927.1927.4127.260.55%9,613
Jan 20, 202627.5727.5727.2427.2627.11-1.27%19,878
Jan 19, 202627.6327.6527.5427.6127.46-0.32%17,206
Jan 16, 202627.6727.7827.6727.7027.550.22%12,087
Jan 15, 202627.6627.6627.5827.6427.490.75%5,244
Jan 14, 202627.3927.4827.3527.4427.29-0.27%6,838
Jan 13, 202627.4827.5827.4827.5127.36-0.29%4,593
Jan 12, 202627.5827.5927.4327.5927.440.07%15,857
Jan 9, 202627.5727.6827.4827.5727.420.11%10,575
Jan 8, 202627.3627.6427.3627.5427.390.40%11,993
Jan 7, 202627.4827.5127.3827.4327.28-0.15%8,990
Jan 6, 202627.7827.9327.4727.4727.32-1.12%16,815
Jan 5, 202627.5027.7827.5027.7827.631.42%8,254
Jan 2, 202627.2527.3927.2227.3927.240.70%4,475
Dec 31, 202527.2827.2827.2027.2027.05-0.73%8,505
Dec 30, 202527.4627.4627.4027.4027.17-0.33%11,872
Dec 29, 202527.3227.5027.3227.4927.260.07%11,069
Dec 24, 202527.3627.4727.3627.4727.240.59%1,798
Dec 23, 202527.4027.4627.3127.3127.080.07%4,811
Dec 22, 202527.3427.4127.2527.2927.06-0.07%7,715
Dec 19, 202527.3027.4227.3027.3127.080.66%7,037
Dec 18, 202527.0627.1327.0627.1326.901.12%10,904
Dec 17, 202527.0227.0226.8026.8326.60-1.11%15,477
Dec 16, 202527.1527.1827.1027.1326.90-0.40%8,614
Dec 15, 202527.1227.2427.1227.2427.010.52%2,398
Dec 12, 202527.2027.2127.0827.1026.87-0.04%11,771
Dec 11, 202527.0327.1427.0227.1126.880.07%11,238
Dec 10, 202526.7427.0926.7427.0926.861.35%10,348
Dec 9, 202526.7026.8126.7026.7326.500.32%8,307
Dec 8, 202526.6826.7126.6026.6526.42-0.02%14,832
Dec 5, 202526.6426.6626.5426.6526.430.38%31,813
Dec 4, 202526.1526.5826.0426.5526.332.19%26,316
Dec 3, 202526.1926.2025.9725.9825.76-0.35%9,229
Dec 2, 202525.9726.0725.9726.0725.851.46%6,665
Dec 1, 202525.8825.8825.6425.7025.48-0.94%4,404
Nov 28, 202525.8725.9725.8525.9425.720.04%6,914
Nov 27, 202525.9225.9925.9225.9325.640.15%6,806
Nov 26, 202525.8325.8925.8125.8925.600.78%9,853
Nov 25, 202525.5825.6925.5225.6925.400.94%14,157
Nov 24, 202525.3225.4725.2825.4525.160.55%17,257
Nov 21, 202525.2425.3325.1025.3125.020.92%31,701
Nov 20, 202525.4225.4225.0525.0824.80-0.56%25,306
Nov 19, 202525.2425.2725.1325.2224.94-0.43%18,634
Nov 18, 202525.1225.3525.0925.3325.040.16%13,733
Nov 17, 202525.4325.4625.2725.2925.00-0.08%11,546
Nov 14, 202525.1825.3325.0625.3125.02-0.04%21,510
Nov 13, 202525.6225.6225.2825.3225.03-1.09%12,108
Nov 12, 202525.4625.6025.4625.6025.311.19%6,915
Nov 11, 202525.2725.3525.2125.3025.010.36%2,904
Nov 10, 202525.0725.2425.0625.2124.930.80%11,203
Nov 7, 202524.9625.0124.7525.0124.730.04%32,158
Nov 6, 202525.0225.0624.8725.0024.720.20%28,709
Nov 5, 202524.9525.0324.9424.9524.67-0.04%7,523
Nov 4, 202524.9825.1024.9624.9624.68-0.60%8,161
Nov 3, 202524.9425.1124.9425.1124.830.64%4,157
Oct 31, 202524.8124.9524.8124.9524.670.24%5,956
Oct 30, 202524.9724.9724.8424.8924.540.24%5,400
Oct 29, 202525.0525.0724.7724.8324.48-1.04%22,650
Oct 28, 202525.0225.1424.9625.0924.730.44%8,814
Oct 27, 202524.9024.9824.8424.9824.620.62%6,200
Oct 24, 202524.7424.8324.7424.8324.470.49%6,025
Oct 23, 202524.6624.7124.6624.7124.350.47%4,674
Oct 22, 202524.6124.6124.5324.5924.24-0.10%14,500
Oct 21, 202524.6224.6324.6224.6224.26-0.04%2,100
Oct 20, 202524.5524.6324.5224.6324.270.88%19,721
Oct 17, 202524.3724.4824.3624.4124.06-0.12%28,005
Oct 16, 202524.7324.7424.3624.4424.09-1.33%12,938
Oct 15, 202524.7324.7724.7024.7724.420.86%5,508