HDIV.TO Price Analysis

Hamilton Enhanced Multi-Sect Cov Cll ETF (HDIV.TO)

16.40 +0.01 (+0.06%) CAD | TSX | Jun 25, 16:00

Price Chart

Historical Price Data

View and export this data back to 2021. Upgrade now.

Date	Open	High	Low	Close	Volume
Jun 25, 2024	16.42	16.42	16.30	16.40	107333.0
Jun 24, 2024	16.31	16.41	16.29	16.39	106361.0
Jun 21, 2024	16.23	16.24	16.19	16.23	49103.00
Jun 20, 2024	16.20	16.31	16.20	16.23	80455.00
Jun 19, 2024	16.21	16.25	16.20	16.25	30966.00
Jun 18, 2024	16.21	16.29	16.18	16.24	34651.00
Jun 17, 2024	16.18	16.20	16.08	16.18	48767.00
Jun 14, 2024	16.20	16.20	16.05	16.18	54516.00
Jun 13, 2024	16.40	16.40	16.16	16.22	85066.00
Jun 12, 2024	16.50	16.50	16.37	16.40	39850.00
Jun 11, 2024	16.50	16.50	16.31	16.35	63143.00
Jun 10, 2024	16.46	16.51	16.37	16.49	89618.00
Jun 07, 2024	16.55	16.55	16.41	16.44	49850.00
Jun 06, 2024	16.52	16.55	16.49	16.54	39835.00
Jun 05, 2024	16.49	16.50	16.38	16.50	63375.00
Jun 04, 2024	16.43	16.43	16.24	16.35	47600.00
Jun 03, 2024	16.52	16.53	16.32	16.45	69177.00
May 31, 2024	16.45	16.50	16.27	16.50	56175.00
May 30, 2024	16.50	16.61	16.49	16.57	41319.00
May 29, 2024	16.75	16.75	16.48	16.49	60728.00
May 28, 2024	16.94	16.94	16.74	16.80	78444.00
May 27, 2024	16.89	16.95	16.83	16.94	75802.00
May 24, 2024	16.81	16.87	16.80	16.82	32981.00
May 23, 2024	16.90	16.97	16.71	16.78	94363.00
May 22, 2024	16.96	16.96	16.85	16.87	43999.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

14.13

Minimum

Sep 26 2022

18.90

Maximum

Apr 20 2022

16.22

Average

16.10

Median

Price Benchmarks