Skip to main content
Hamilton Canadian Bank Equal-Weight Index ETF (TSX:HEB)
Canada flag Canada · Delayed Price · Currency is CAD
30.23
-0.29 (-0.95%)
Apr 29, 2026, 1:19 PM EST

TSX:HEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202630.4630.5430.2330.23--0.95%10,301
Apr 28, 202630.6630.6630.5030.5230.520.07%16,667
Apr 27, 202630.3130.5030.3130.5030.500.13%31,641
Apr 24, 202630.3030.5130.2530.4630.460.63%19,467
Apr 23, 202630.3130.4230.2730.2730.270.20%10,283
Apr 22, 202630.4930.4930.2130.2130.21-0.46%12,489
Apr 21, 202630.7030.7430.3530.3530.35-1.08%18,827
Apr 20, 202630.6130.7230.5830.6830.680.43%11,041
Apr 17, 202630.1730.7030.1730.5530.551.63%10,556
Apr 16, 202630.1930.1929.9930.0630.06-0.27%9,130
Apr 15, 202630.0530.1430.0330.1430.140.90%8,506
Apr 14, 202629.6729.8729.6729.8729.870.64%5,959
Apr 13, 202629.3429.6829.1529.6829.680.99%11,645
Apr 10, 202629.1529.5029.1529.3929.390.86%4,945
Apr 9, 202628.7229.1428.7229.1429.141.29%4,657
Apr 8, 202628.8728.8728.6928.7728.772.24%24,936
Apr 7, 202628.0528.2328.0528.1428.140.07%7,451
Apr 6, 202627.9128.1227.9128.1228.120.75%5,883
Apr 2, 202627.6027.9327.6027.9127.910.04%5,928
Apr 1, 202627.7627.9027.7527.9027.901.53%4,311
Mar 31, 202627.1327.4827.1327.4827.482.50%6,408
Mar 30, 202627.0627.1626.7426.8126.73-0.30%7,467
Mar 27, 202626.9026.9626.8926.8926.81-1.18%3,693
Mar 26, 202627.2227.2827.2127.2127.13-1.63%4,571
Mar 25, 202627.5827.7027.5827.6627.580.91%4,449
Mar 24, 202627.1327.5127.1327.4127.330.48%903
Mar 23, 202627.0927.4327.0927.2827.202.29%2,181
Mar 20, 202627.1427.1426.6226.6726.59-1.98%4,787
Mar 19, 202627.3127.3127.1027.2127.13-1.09%9,362
Mar 18, 202627.7827.9027.4727.5127.43-1.04%8,586
Mar 17, 202627.9327.9327.8027.8027.720.62%1,146
Mar 16, 202627.4527.6627.4527.6327.551.62%5,323
Mar 13, 202627.5027.6227.1727.1927.11-0.69%5,401
Mar 12, 202627.6027.6527.3827.3827.30-1.83%12,813
Mar 11, 202627.9027.9927.8527.8927.81-0.07%7,606
Mar 10, 202627.8628.0427.7727.9127.830.61%15,546
Mar 9, 202627.4327.7427.2427.7427.66-0.50%32,687
Mar 6, 202628.1528.1527.8127.8827.80-1.93%22,155
Mar 5, 202628.5328.5328.3028.4328.35-0.94%4,276
Mar 4, 202628.6028.7928.6028.7028.620.60%4,385
Mar 3, 202628.4528.6328.1228.5328.45-1.07%15,249
Mar 2, 202628.2928.8428.2928.8428.760.52%2,486
Feb 27, 202629.1329.1328.6128.6928.61-2.22%10,122
Feb 26, 202629.2429.4229.1129.3429.181.00%13,596
Feb 25, 202628.5029.1328.5029.0528.892.69%20,825
Feb 24, 202628.4528.4528.1928.2928.13-0.56%18,012
Feb 23, 202628.7128.7628.3728.4528.29-0.70%7,540
Feb 20, 202628.3428.6628.3428.6528.491.09%10,932
Feb 19, 202628.2528.3628.1428.3428.180.39%12,485
Feb 18, 202628.1028.2828.1028.2328.080.86%5,167
Feb 17, 202627.9128.0327.8927.9927.840.57%13,487
Feb 13, 202627.6727.9027.6227.8327.680.25%26,432
Feb 12, 202628.2928.3327.7627.7627.61-1.63%20,801
Feb 11, 202628.5028.5628.1928.2228.07-0.77%13,011
Feb 10, 202628.4028.4528.3928.4428.280.35%6,170
Feb 9, 202628.0328.3428.0328.3428.181.29%8,856
Feb 6, 202627.8127.9927.8127.9827.831.12%8,678
Feb 5, 202627.4427.7127.4427.6727.52-14,404
Feb 4, 202627.7227.8027.6727.6727.520.11%9,115
Feb 3, 202627.6627.6627.4627.6427.490.47%10,801
Feb 2, 202627.0027.5127.0027.5127.362.19%6,118
Jan 30, 202627.1427.1426.8926.9226.77-1.57%969
Jan 29, 202627.2727.3527.1727.3527.120.81%17,007
Jan 28, 202627.3427.3427.0027.1326.91-0.80%15,539
Jan 27, 202627.4027.5427.3427.3527.12-0.11%13,924
Jan 26, 202627.5127.5827.3627.3827.15-0.40%6,381
Jan 23, 202627.4727.4927.3327.4927.26-0.40%6,924
Jan 22, 202627.4927.6627.4827.6027.370.69%5,629
Jan 21, 202627.1927.5927.1927.4127.180.55%9,613
Jan 20, 202627.5727.5727.2427.2627.03-1.27%19,878
Jan 19, 202627.6327.6527.5427.6127.38-0.32%17,206
Jan 16, 202627.6727.7827.6727.7027.470.22%12,087
Jan 15, 202627.6627.6627.5827.6427.410.75%5,244
Jan 14, 202627.3927.4827.3527.4427.21-0.27%6,838
Jan 13, 202627.4827.5827.4827.5127.28-0.29%4,593
Jan 12, 202627.5827.5927.4327.5927.360.07%15,857
Jan 9, 202627.5727.6827.4827.5727.340.11%10,575
Jan 8, 202627.3627.6427.3627.5427.310.40%11,993
Jan 7, 202627.4827.5127.3827.4327.20-0.15%8,990
Jan 6, 202627.7827.9327.4727.4727.24-1.12%16,815
Jan 5, 202627.5027.7827.5027.7827.551.42%8,254
Jan 2, 202627.2527.3927.2227.3927.160.70%4,475
Dec 31, 202527.2827.2827.2027.2026.97-0.73%8,505
Dec 30, 202527.4627.4627.4027.4027.09-0.33%11,872
Dec 29, 202527.3227.5027.3227.4927.180.07%11,069
Dec 24, 202527.3627.4727.3627.4727.160.59%1,798
Dec 23, 202527.4027.4627.3127.3127.000.07%4,811
Dec 22, 202527.3427.4127.2527.2926.98-0.07%7,715
Dec 19, 202527.3027.4227.3027.3127.000.66%7,037
Dec 18, 202527.0627.1327.0627.1326.821.12%10,904
Dec 17, 202527.0227.0226.8026.8326.53-1.11%15,477
Dec 16, 202527.1527.1827.1027.1326.82-0.40%8,614
Dec 15, 202527.1227.2427.1227.2426.930.52%2,398
Dec 12, 202527.2027.2127.0827.1026.79-0.04%11,771
Dec 11, 202527.0327.1427.0227.1126.800.07%11,238
Dec 10, 202526.7427.0926.7427.0926.781.35%10,348
Dec 9, 202526.7026.8126.7026.7326.430.32%8,307
Dec 8, 202526.6826.7126.6026.6526.34-0.02%14,832
Dec 5, 202526.6426.6626.5426.6526.350.38%31,813
Dec 4, 202526.1526.5826.0426.5526.252.19%26,316