Skip to main content
Hamilton Enhanced Utilities ETF (TSX:HUTS)
Canada flag Canada · Delayed Price · Currency is CAD
14.06
-0.10 (-0.71%)
Dec 5, 2025, 3:58 PM EST

TSX:HUTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.1114.1214.0414.0714.07-0.64%24,134
Dec 4, 202514.1814.2514.1614.1614.160.07%37,524
Dec 3, 202514.2814.2814.1514.1514.15-0.91%20,744
Dec 2, 202514.4114.4114.2214.2814.28-0.76%5,747
Dec 1, 202514.3714.4014.3414.3914.39-3,569
Nov 28, 202514.3814.4514.3314.3914.39-0.21%10,541
Nov 27, 202514.4314.4514.4214.4214.350.14%4,272
Nov 26, 202514.3614.4014.3614.4014.330.21%19,456
Nov 25, 202514.3714.4014.3714.3714.300.28%24,515
Nov 24, 202514.4314.4314.2914.3314.26-0.42%14,691
Nov 21, 202514.3614.4414.3514.3914.32-12,457
Nov 20, 202514.4614.4714.3514.3914.32-0.28%13,464
Nov 19, 202514.3714.4314.3014.4314.360.14%21,224
Nov 18, 202514.4814.4814.3814.4114.34-0.89%32,563
Nov 17, 202514.5214.5414.4714.5414.470.35%26,837
Nov 14, 202514.3814.4914.3214.4914.420.35%23,596
Nov 13, 202514.4414.4614.3814.4414.37-27,826
Nov 12, 202514.3514.4614.3514.4414.370.49%16,201
Nov 11, 202514.2514.3714.2514.3714.30-0.07%2,913
Nov 10, 202514.3514.4314.3414.3814.310.35%18,442
Nov 7, 202514.2214.3314.1814.3314.260.42%6,783
Nov 6, 202514.1514.2714.1514.2714.200.99%8,798
Nov 5, 202514.1714.2314.1014.1314.060.14%39,203
Nov 4, 202514.0614.1214.0114.1114.04-0.21%14,884
Nov 3, 202514.1814.1814.0514.1414.07-0.14%11,005
Oct 31, 202514.1014.1914.0814.1614.09-0.49%16,513
Oct 30, 202514.2714.2714.1914.2314.08-0.14%22,799
Oct 29, 202514.4514.4514.2014.2514.10-1.38%38,708
Oct 28, 202514.4814.4814.4514.4514.300.56%3,864
Oct 27, 202514.4114.4114.3714.3714.22-0.28%2,880
Oct 24, 202514.4114.4214.3614.4114.260.28%5,349
Oct 23, 202514.5214.5214.3514.3714.22-0.21%12,389
Oct 22, 202514.3514.4614.3514.4014.250.45%8,175
Oct 21, 202514.3714.3714.2914.3414.19-0.17%5,161
Oct 20, 202514.4114.4114.3614.3614.21-0.14%7,481
Oct 17, 202514.2914.3814.2914.3814.230.49%1,508
Oct 16, 202514.3614.3614.2514.3114.160.21%7,210
Oct 15, 202514.3714.3714.2814.2814.130.56%4,204
Oct 14, 202514.2314.2714.1414.2014.05-9,615
Oct 10, 202514.1814.2414.1714.2014.050.42%34,715
Oct 9, 202514.2714.2714.1114.1413.99-0.35%8,126
Oct 8, 202514.2114.2114.1514.1914.04-0.63%6,731
Oct 7, 202514.2214.2814.1914.2814.130.42%3,562
Oct 6, 202514.2814.2814.1714.2214.07-0.21%3,415
Oct 3, 202514.1014.2514.1014.2514.100.99%3,103
Oct 2, 202514.1114.1114.0214.1113.960.28%10,506
Oct 1, 202514.1014.1314.0714.0713.930.21%5,740
Sep 30, 202514.0014.0413.9514.0413.900.29%12,101
Sep 29, 202513.9814.0113.9614.0013.86-0.14%11,449
Sep 26, 202513.9514.0813.9514.0213.800.43%11,364
Sep 25, 202513.8813.9613.8813.9613.740.58%3,462
Sep 24, 202513.7813.9013.7813.8813.660.58%3,061
Sep 23, 202513.7113.8313.7113.8013.590.66%12,236
Sep 22, 202513.6813.7713.6813.7113.500.29%2,130
Sep 19, 202513.6513.7013.6113.6713.460.44%3,911
Sep 18, 202513.6213.6613.6113.6113.40-0.15%8,213
Sep 17, 202513.6013.6713.6013.6313.420.22%3,639
Sep 16, 202513.6213.6313.5913.6013.39-0.58%5,676
Sep 15, 202513.7013.7013.6313.6813.47-0.44%11,509
Sep 12, 202513.6813.7413.6813.7413.530.44%9,521
Sep 11, 202513.6513.6913.6413.6813.470.37%5,109
Sep 10, 202513.6213.6513.6113.6313.42-0.07%5,907
Sep 9, 202513.5913.7013.5913.6413.430.15%7,085
Sep 8, 202513.6613.6613.5513.6213.41-0.29%5,025
Sep 5, 202513.6313.6613.6213.6613.450.44%4,456
Sep 4, 202513.6613.6613.5713.6013.390.15%13,340
Sep 3, 202513.5713.6213.5613.5813.37-0.07%1,631
Sep 2, 202513.6713.6713.5213.5913.38-0.66%13,194
Aug 29, 202513.6313.6813.6313.6813.47-0.07%5,950
Aug 28, 202513.6613.7013.6113.6913.40-0.07%9,913
Aug 27, 202513.6713.7313.6513.7013.410.15%8,641
Aug 26, 202513.6813.6813.6313.6813.39-0.73%9,626
Aug 25, 202513.8213.8213.7613.7813.49-0.65%3,281
Aug 22, 202513.9513.9513.8513.8713.58-0.22%2,026
Aug 21, 202513.8713.9113.8713.9013.610.43%1,303
Aug 20, 202513.7613.8813.7613.8413.550.87%2,694
Aug 19, 202513.6613.7313.6613.7213.430.73%3,126
Aug 18, 202513.6513.7013.6213.6213.34-0.07%1,819
Aug 15, 202513.5713.6313.5713.6313.350.29%3,816
Aug 14, 202513.4813.6013.4813.5913.310.67%3,130
Aug 13, 202513.4013.5313.4013.5013.220.97%8,648
Aug 12, 202513.4013.4113.3713.3713.09-0.15%4,500
Aug 11, 202513.3513.4113.3513.3913.110.30%4,623
Aug 8, 202513.4313.4313.3513.3513.07-0.15%7,681
Aug 7, 202513.2813.3713.2513.3713.090.83%14,350
Aug 6, 202513.3513.3513.2413.2612.98-0.64%11,060
Aug 5, 202513.4513.5113.3513.3513.070.41%2,915
Aug 1, 202513.2113.3013.2113.2913.01-0.45%4,844
Jul 31, 202513.3213.3513.2813.3513.07-3,990
Jul 30, 202513.2813.4013.2813.3513.000.56%9,588
Jul 29, 202513.2713.3213.2713.2812.930.11%4,319
Jul 28, 202513.3613.3613.2413.2612.91-0.71%10,819
Jul 25, 202513.3613.3613.3013.3613.00-0.26%16,113
Jul 24, 202513.4013.4013.3713.3913.040.22%1,602
Jul 23, 202513.3713.3913.3613.3613.010.30%15,005
Jul 22, 202513.3513.3513.3113.3212.970.68%8,365
Jul 21, 202513.2213.2713.1913.2312.88-0.08%36,091
Jul 18, 202513.2013.2513.2013.2412.890.08%25,266
Jul 17, 202513.2213.2513.2013.2312.88-0.23%7,368
Jul 16, 202513.2813.3013.2513.2612.91-0.38%7,115