Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

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

23.92

0.03 (0.13%)

Last Updated: 15:29:52

Delayed by 15 minutes

HCA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 07 2025	23.89	-0.01	-0.04%	23.94	23.99	23.88	4,802
Jan 06 2025	23.90	-0.02	-0.08%	24.04	24.04	23.90	2,683
Jan 03 2025	23.92	0.09	0.38%	23.93	23.93	23.92	210
Jan 02 2025	23.83	-0.02	-0.08%	23.99	23.99	23.83	547
Dec 31 2024	23.85	-0.11	-0.46%	23.90	23.91	23.85	1,500
Dec 30 2024	23.96	-0.04	-0.17%	23.80	23.96	23.80	377
Dec 27 2024	24.00	0.07	0.29%	24.00	24.00	24.00	0
Dec 24 2024	23.93	0.06	0.25%	23.88	23.93	23.88	1,300
Dec 23 2024	23.87	0.05	0.21%	23.78	23.87	23.74	3,300
Dec 20 2024	23.82	0.04	0.17%	23.77	23.82	23.77	5,955
Dec 19 2024	23.78	0.01	0.04%	23.87	23.87	23.75	1,602
Dec 18 2024	23.77	-0.31	-1.29%	24.04	24.04	23.77	8,700
Dec 17 2024	24.08	-0.07	-0.29%	24.05	24.08	24.03	2,047
Dec 16 2024	24.15	-0.07	-0.29%	24.14	24.15	24.14	1,125
Dec 13 2024	24.22	-0.03	-0.12%	24.20	24.22	24.20	103
Dec 12 2024	24.25	-0.09	-0.37%	24.22	24.28	24.22	3,700
Dec 11 2024	24.34	0.04	0.16%	24.32	24.36	24.28	4,180
Dec 10 2024	24.30	0.04	0.16%	24.30	24.30	24.30	107
Dec 09 2024	24.26	-0.03	-0.12%	24.28	24.29	24.24	2,323
Dec 06 2024	24.29	0.29	1.21%	24.28	24.31	24.25	13,300
Dec 05 2024	24.00	-0.02	-0.08%	23.50	24.05	23.50	1,755
Dec 04 2024	24.02	0.05	0.21%	24.02	24.06	24.00	1,240
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	-0.16	-0.69%	22.97	22.97	22.91	4,740

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