Skip to main content
Hamilton Canadian Bank Equal-Weight Index ETF (TSX:HEB)
Canada flag Canada · Delayed Price · Currency is CAD
26.65
+0.10 (0.38%)
At close: Dec 5, 2025

TSX:HEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.6426.6626.5426.6526.650.38%31,813
Dec 4, 202526.1526.5826.0426.5526.552.19%26,316
Dec 3, 202526.1926.2025.9725.9825.98-0.35%9,229
Dec 2, 202525.9726.0725.9726.0726.071.46%6,665
Dec 1, 202525.8825.8825.6425.7025.70-0.94%4,404
Nov 28, 202525.8725.9725.8525.9425.940.04%6,914
Nov 27, 202525.9225.9925.9225.9325.860.15%6,806
Nov 26, 202525.8325.8925.8125.8925.820.78%9,853
Nov 25, 202525.5825.6925.5225.6925.620.94%14,157
Nov 24, 202525.3225.4725.2825.4525.380.55%17,257
Nov 21, 202525.2425.3325.1025.3125.240.92%31,701
Nov 20, 202525.4225.4225.0525.0825.01-0.56%25,306
Nov 19, 202525.2425.2725.1325.2225.15-0.43%18,634
Nov 18, 202525.1225.3525.0925.3325.260.16%13,733
Nov 17, 202525.4325.4625.2725.2925.22-0.08%11,546
Nov 14, 202525.1825.3325.0625.3125.24-0.04%21,510
Nov 13, 202525.6225.6225.2825.3225.25-1.09%12,108
Nov 12, 202525.4625.6025.4625.6025.531.19%6,915
Nov 11, 202525.2725.3525.2125.3025.230.36%2,904
Nov 10, 202525.0725.2425.0625.2125.140.80%11,203
Nov 7, 202524.9625.0124.7525.0124.940.04%32,158
Nov 6, 202525.0225.0624.8725.0024.930.20%28,709
Nov 5, 202524.9525.0324.9424.9524.88-0.04%7,523
Nov 4, 202524.9825.1024.9624.9624.89-0.60%8,161
Nov 3, 202524.9425.1124.9425.1125.040.64%4,157
Oct 31, 202524.8124.9524.8124.9524.880.24%5,956
Oct 30, 202524.9724.9724.8424.8924.740.24%5,400
Oct 29, 202525.0525.0724.7724.8324.68-1.04%22,650
Oct 28, 202525.0225.1424.9625.0924.940.44%8,814
Oct 27, 202524.9024.9824.8424.9824.830.62%6,200
Oct 24, 202524.7424.8324.7424.8324.680.49%6,025
Oct 23, 202524.6624.7124.6624.7124.560.47%4,674
Oct 22, 202524.6124.6124.5324.5924.45-0.10%14,500
Oct 21, 202524.6224.6324.6224.6224.47-0.04%2,100
Oct 20, 202524.5524.6324.5224.6324.480.88%19,721
Oct 17, 202524.3724.4824.3624.4124.27-0.12%28,005
Oct 16, 202524.7324.7424.3624.4424.30-1.33%12,938
Oct 15, 202524.7324.7724.7024.7724.620.86%5,508
Oct 14, 202524.2624.5624.2624.5624.421.40%9,618
Oct 10, 202524.5124.5224.2224.2224.08-0.70%26,875
Oct 9, 202524.4024.4024.3324.3924.250.29%31,302
Oct 8, 202524.3924.4224.3024.3224.18-1.06%9,530
Oct 7, 202524.7124.7124.5824.5824.44-0.24%11,610
Oct 6, 202524.7124.7124.4724.6424.500.04%17,195
Oct 3, 202524.5524.6524.5424.6324.490.65%11,493
Oct 2, 202524.3424.4824.3424.4724.33-0.24%8,045
Oct 1, 202524.4824.5424.4824.5324.390.78%4,971
Sep 30, 202524.4224.4224.2124.3424.20-0.08%6,718
Sep 29, 202524.3924.3924.2924.3624.22-0.33%13,520
Sep 26, 202524.3724.4724.3724.4424.220.35%8,710
Sep 25, 202524.2524.3724.2524.3624.140.14%14,749
Sep 24, 202524.4524.4524.3224.3224.10-0.33%20,800
Sep 23, 202524.4224.4824.4024.4024.180.08%32,513
Sep 22, 202524.3024.4124.2924.3824.160.33%9,937
Sep 19, 202524.3024.3124.2424.3024.080.62%6,483
Sep 18, 202524.1024.2424.1024.1523.940.02%8,876
Sep 17, 202524.1124.2124.0824.1523.930.35%11,501
Sep 16, 202523.9324.0723.8624.0623.850.56%5,026
Sep 15, 202523.8723.9323.8323.9323.710.44%18,135
Sep 12, 202523.9323.9323.8123.8223.61-0.38%8,500
Sep 11, 202523.8423.9223.8323.9123.700.55%7,353
Sep 10, 202523.7823.7823.7823.7823.570.42%138
Sep 9, 202523.4623.6923.4623.6823.470.42%9,608
Sep 8, 202523.5823.5823.4823.5823.370.04%9,467
Sep 5, 202523.6223.6923.4723.5723.360.04%11,566
Sep 4, 202523.4523.5623.4423.5623.350.68%9,401
Sep 3, 202523.2623.4023.2623.4023.190.95%19,022
Sep 2, 202523.0023.1822.9923.1822.970.30%20,608
Aug 29, 202523.0723.1723.0023.1122.910.35%12,243
Aug 28, 202523.0123.0723.0023.0322.75-0.52%6,657
Aug 27, 202522.9223.2522.9223.1522.870.61%18,556
Aug 26, 202522.6623.0122.6623.0122.732.45%12,104
Aug 25, 202522.4722.5122.4622.4622.19-0.62%11,747
Aug 22, 202522.5222.6222.5222.6022.330.62%12,954
Aug 21, 202522.4622.4822.4522.4622.190.09%8,200
Aug 20, 202522.4622.4622.4022.4422.170.13%8,846
Aug 19, 202522.4722.4822.4122.4122.14-1,685
Aug 18, 202522.4122.4122.3722.4122.14-0.36%14,306
Aug 15, 202522.4722.5022.4622.4922.220.27%7,716
Aug 14, 202522.3322.4322.3322.4322.160.49%14,506
Aug 13, 202522.3222.3222.3222.3222.050.68%1,012
Aug 12, 202522.1022.1722.1022.1721.900.54%3,258
Aug 11, 202522.0722.0722.0522.0521.780.36%1,721
Aug 8, 202521.9322.0021.9321.9721.710.60%3,258
Aug 7, 202521.9821.9821.8421.8421.58-0.14%5,551
Aug 6, 202521.9121.9321.8621.8721.610.18%6,428
Aug 5, 202521.8121.8821.8121.8321.570.74%5,076
Aug 1, 202521.6221.6721.6121.6721.41-0.18%11,875
Jul 31, 202521.7221.7721.7121.7121.45-0.91%5,702
Jul 30, 202522.0322.0521.9121.9121.57-0.05%4,800
Jul 29, 202522.0822.0821.9021.9221.58-0.50%5,776
Jul 28, 202522.2122.2122.0122.0321.69-0.32%5,259
Jul 25, 202522.0522.1022.0522.1021.760.32%5,142
Jul 24, 202522.0622.0822.0322.0321.69-0.14%2,015
Jul 23, 202522.0522.0822.0522.0621.720.36%5,110
Jul 22, 202521.9521.9921.9321.9821.640.11%5,141
Jul 21, 202521.9021.9621.9021.9621.620.34%1,370
Jul 18, 202521.8721.8921.8721.8821.54-0.23%4,201
Jul 17, 202521.6821.9421.6821.9321.590.83%9,921
Jul 16, 202521.6021.7521.6021.7521.420.60%2,600