S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Canada
TSX
Hamilton Canadian Bank Mean Reversion Index ETF (HCA)
Hamilton Canadian Bank Mean Reversion Index ETF (HCA) Historical

HCA Hamilton Canadian Bank Mean Reversion Index ETF

20.38

0.06 (0.30%)

Jun 18 2024 - Closed

Delayed by 15 minutes

HCA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	20.38	0.06	0.30%	20.33	20.48	20.33	1,936
Jun 17 2024	20.32	-0.07	-0.34%	20.31	20.32	20.27	1,025
Jun 14 2024	20.39	-0.19	-0.92%	20.40	20.40	20.39	123
Jun 13 2024	20.58	-0.17	-0.82%	20.65	20.65	20.52	18,150
Jun 12 2024	20.75	0.14	0.68%	20.67	20.81	20.67	1,348
Jun 11 2024	20.61	-0.17	-0.82%	20.60	20.61	20.58	10,506
Jun 10 2024	20.78	-0.15	-0.72%	20.80	20.80	20.78	821
Jun 07 2024	20.93	-0.07	-0.33%	20.96	20.96	20.93	2,401
Jun 06 2024	21.00	-0.05	-0.24%	21.04	21.04	21.00	1,100
Jun 05 2024	21.05	0.12	0.57%	21.09	21.09	21.00	4,211
Jun 04 2024	20.93	-0.10	-0.48%	20.98	20.98	20.93	204
Jun 03 2024	21.03	-0.02	-0.10%	21.05	21.10	20.93	7,940
May 31 2024	21.05	0.02	0.10%	21.05	21.05	21.05	100
May 30 2024	21.03	0.21	1.01%	20.88	21.05	20.88	7,803
May 29 2024	20.82	-0.72	-3.34%	21.24	21.24	20.82	11,875
May 28 2024	21.54	-0.15	-0.69%	21.55	21.58	21.52	3,000
May 27 2024	21.69	0.03	0.14%	21.71	21.72	21.67	10,503
May 24 2024	21.66	0.16	0.74%	21.52	21.68	21.52	1,300
May 23 2024	21.50	-0.09	-0.42%	21.65	21.65	21.38	6,328
May 22 2024	21.59	-0.17	-0.78%	21.62	21.62	21.59	1,449
May 21 2024	21.76	-0.01	-0.05%	21.67	21.81	21.67	1,021
May 17 2024	21.77	0.10	0.46%	21.75	21.77	21.73	9,390
May 16 2024	21.67	-0.06	-0.28%	21.75	21.75	21.67	3,052
May 15 2024	21.73	0.08	0.37%	21.74	21.76	21.69	3,056
May 14 2024	21.65	-0.01	-0.05%	21.78	21.78	21.65	2,901
May 13 2024	21.66	0.05	0.23%	21.70	21.73	21.66	2,440
May 10 2024	21.61	0.09	0.42%	21.66	21.67	21.60	3,100
May 09 2024	21.52	0.03	0.14%	21.56	21.56	21.52	2,716
May 08 2024	21.49	0.22	1.03%	21.26	21.49	21.26	3,010
May 07 2024	21.27	-0.01	-0.05%	21.33	21.36	21.26	4,612
May 06 2024	21.28	0.23	1.09%	21.19	21.30	21.19	18,102
May 03 2024	21.05	-0.09	-0.43%	21.18	21.18	21.01	1,901
May 02 2024	21.14	-0.13	-0.61%	21.24	21.29	21.14	5,736
May 01 2024	21.27	0.02	0.09%	21.23	21.34	21.23	250
Apr 30 2024	21.25	-0.01	-0.05%	21.33	21.33	21.25	1,700
Apr 29 2024	21.26	-0.14	-0.65%	21.37	21.39	21.26	677
Apr 26 2024	21.40	0.00	0.00%	21.40	21.40	21.40	0
Apr 25 2024	21.40	-0.07	-0.33%	21.35	21.42	21.21	900
Apr 24 2024	21.47	-0.05	-0.23%	21.49	21.49	21.39	501
Apr 23 2024	21.52	0.07	0.33%	21.51	21.55	21.49	1,382
Apr 22 2024	21.45	0.13	0.61%	21.37	21.45	21.35	2,200
Apr 19 2024	21.32	0.11	0.52%	21.19	21.40	21.19	4,925
Apr 18 2024	21.21	-0.02	-0.09%	21.22	21.27	21.14	5,974
Apr 17 2024	21.23	0.05	0.24%	21.26	21.33	21.15	3,260
Apr 16 2024	21.18	-0.18	-0.84%	21.32	21.32	21.17	3,670
Apr 15 2024	21.36	-0.16	-0.74%	21.62	21.62	21.35	1,860
Apr 12 2024	21.52	-0.21	-0.97%	21.65	21.65	21.50	551
Apr 11 2024	21.73	-0.07	-0.32%	21.73	21.73	21.73	200
Apr 10 2024	21.80	-0.32	-1.45%	21.815	21.82	21.73	3,955
Apr 09 2024	22.12	0.05	0.23%	22.03	22.12	22.02	409
Apr 08 2024	22.07	0.13	0.59%	21.99	22.07	21.99	1,090
Apr 05 2024	21.94	0.12	0.55%	21.89	21.98	21.89	1,847
Apr 04 2024	21.82	-0.10	-0.46%	22.04	22.10	21.82	13,104
Apr 03 2024	21.92	0.08	0.37%	21.83	22.00	21.83	4,082
Apr 02 2024	21.84	-0.26	-1.18%	22.00	22.00	21.84	10,706
Apr 01 2024	22.10	-0.07	-0.32%	22.15	22.15	22.00	4,418
Mar 28 2024	22.17	0.04	0.18%	22.20	22.25	22.17	3,610
Mar 27 2024	22.13	0.11	0.50%	22.05	22.13	22.00	7,290
Mar 26 2024	22.02	-0.03	-0.14%	22.10	22.13	22.02	7,707
Mar 25 2024	22.05	-0.03	-0.14%	22.12	22.15	22.05	1,300
Mar 22 2024	22.08	0.06	0.27%	22.05	22.09	22.02	4,765
Mar 21 2024	22.02	0.20	0.92%	21.96	22.07	21.96	5,777

Hamilton Canadian Bank M...

Roth CH Acquisition

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions