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

24.00

0.03 (0.13%)

Last Updated: 15:38:43

Delayed by 15 minutes

HCA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 03 2024	23.97	-0.19	-0.79%	24.00	24.00	23.85	13,407
Dec 02 2024	24.16	-0.03	-0.12%	24.11	24.16	24.11	302
Nov 29 2024	24.19	-0.07	-0.29%	24.16	24.19	24.16	305
Nov 28 2024	24.26	0.05	0.21%	24.28	24.28	24.26	2,100
Nov 27 2024	24.21	0.08	0.33%	24.14	24.21	24.12	2,700
Nov 26 2024	24.13	0.02	0.08%	24.00	24.13	24.00	1,841
Nov 25 2024	24.11	0.02	0.08%	24.23	24.23	24.11	13,250
Nov 22 2024	24.09	0.08	0.33%	24.06	24.09	24.04	200
Nov 21 2024	24.01	0.09	0.38%	23.81	24.03	23.81	5,102
Nov 20 2024	23.92	0.04	0.17%	23.92	23.92	23.92	1,005
Nov 19 2024	23.88	0.09	0.38%	23.74	23.88	23.74	374
Nov 18 2024	23.79	0.10	0.42%	23.75	23.80	23.75	1,020
Nov 15 2024	23.69	-0.05	-0.21%	23.74	23.85	23.68	3,865
Nov 14 2024	23.74	0.16	0.68%	23.72	23.74	23.70	3,200
Nov 13 2024	23.58	-0.01	-0.04%	23.58	23.58	23.58	1,001
Nov 12 2024	23.59	-0.08	-0.34%	23.63	23.63	23.54	15,525
Nov 11 2024	23.67	0.14	0.59%	23.60	23.75	23.60	1,771
Nov 08 2024	23.53	0.01	0.04%	23.51	23.53	23.45	1,294
Nov 07 2024	23.52	0.07	0.30%	23.50	23.52	23.50	12,359
Nov 06 2024	23.45	0.37	1.60%	23.22	23.45	23.22	6,275
Nov 05 2024	23.08	0.10	0.44%	23.07	23.08	23.07	301
Nov 04 2024	22.98	0.02	0.09%	22.97	23.05	22.92	5,300
Nov 01 2024	22.96	0.05	0.22%	23.01	23.01	22.96	2,300
Oct 31 2024	22.91	-0.30	-1.29%	22.92	22.96	22.85	3,790
Oct 30 2024	23.21	0.03	0.13%	23.23	23.23	23.19	1,800
Oct 29 2024	23.18	-0.08	-0.34%	23.20	23.22	23.16	4,401
Oct 28 2024	23.26	0.11	0.48%	23.27	23.27	23.26	1,300
Oct 25 2024	23.15	-0.09	-0.39%	23.27	23.27	23.15	4,300
Oct 24 2024	23.24	0.02	0.09%	23.12	23.25	23.12	3,122
Oct 23 2024	23.22	-0.04	-0.17%	23.12	23.22	23.12	2,043
Oct 22 2024	23.26	0.03	0.13%	23.07	23.26	23.07	4,110
Oct 21 2024	23.23	-0.12	-0.51%	23.33	23.33	23.23	1,600
Oct 18 2024	23.35	0.03	0.13%	23.33	23.35	23.33	764
Oct 17 2024	23.32	0.08	0.34%	23.33	23.34	23.30	4,116
Oct 16 2024	23.24	0.14	0.61%	23.10	23.24	23.10	3,102
Oct 15 2024	23.10	0.06	0.26%	23.02	23.11	23.02	2,179
Oct 11 2024	23.04	0.07	0.30%	23.08	23.08	23.04	1,445
Oct 10 2024	22.97	-0.21	-0.91%	22.97	22.97	22.91	4,740
Oct 09 2024	23.18	0.05	0.22%	23.18	23.18	23.18	1,005
Oct 08 2024	23.13	-0.07	-0.30%	23.08	23.13	23.08	314
Oct 07 2024	23.20	-0.02	-0.09%	23.23	23.23	23.11	4,551
Oct 04 2024	23.22	0.12	0.52%	23.19	23.30	23.19	1,849
Oct 03 2024	23.10	0.04	0.17%	23.02	23.10	23.01	731
Oct 02 2024	23.06	-0.09	-0.39%	23.18	23.18	23.04	1,605
Oct 01 2024	23.15	0.00	0.00%	22.95	23.17	22.95	3,421
Sep 30 2024	23.15	0.02	0.09%	23.10	23.15	23.05	3,931
Sep 27 2024	23.13	-0.12	-0.52%	23.23	23.23	23.13	2,800
Sep 26 2024	23.25	0.23	1.00%	23.16	23.32	23.16	5,420
Sep 25 2024	23.02	-0.05	-0.22%	23.05	23.06	23.02	3,707
Sep 24 2024	23.07	-0.09	-0.39%	23.17	23.17	23.07	1,300
Sep 23 2024	23.16	-0.15	-0.64%	23.16	23.16	23.15	600
Sep 20 2024	23.31	0.19	0.82%	23.19	23.31	23.17	588
Sep 19 2024	23.12	0.33	1.45%	22.97	23.12	22.97	8,404
Sep 18 2024	22.79	-0.10	-0.44%	22.79	22.83	22.78	711
Sep 17 2024	22.89	0.07	0.31%	22.89	22.89	22.89	0
Sep 16 2024	22.82	0.20	0.88%	22.65	22.82	22.65	2,608
Sep 13 2024	22.62	0.15	0.67%	22.65	22.65	22.57	1,400
Sep 12 2024	22.47	0.07	0.31%	22.36	22.47	22.35	1,690
Sep 11 2024	22.40	0.21	0.95%	22.20	22.40	22.20	2,800
Sep 10 2024	22.19	0.03	0.14%	22.03	22.19	22.03	1,207
Sep 09 2024	22.16	0.30	1.37%	21.96	22.16	21.96	100
Sep 06 2024	21.86	-0.02	-0.09%	22.00	22.00	21.75	7,001
Sep 05 2024	21.88	0.10	0.46%	21.80	21.91	21.80	3,936

Hamilton Canadian Bank M...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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