HBG.TO - Hamilton Capital Global Bank ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201920.1220.1220.0520.0920.091,700
May 16, 201920.2520.2520.2020.2020.203,600
May 15, 201919.8119.9319.8119.9319.931,600
May 14, 201920.1620.2020.1520.2020.208,300
May 13, 201920.1220.1219.9819.9819.986,600
May 10, 201920.4720.5020.3720.5020.501,900
May 09, 201920.5220.5220.5220.5220.52500
May 08, 201920.7420.7520.6520.6520.652,500
May 07, 201920.8420.8420.8420.8420.84200
May 06, 201920.6121.1520.6121.1521.15300
May 03, 201921.2021.2221.2021.2221.22200
May 02, 201920.9921.0020.8921.0021.005,200
May 01, 201921.0621.0620.8720.9920.991,500
Apr 30, 201921.0321.0520.8920.9420.947,600
Apr 29, 201921.0421.1721.0421.1721.173,400
Apr 26, 201920.9020.9020.8220.8520.853,400
Apr 25, 201920.7720.7720.7020.7620.761,600
Apr 24, 201920.7820.8820.7120.8820.884,800
Apr 23, 201920.4520.8320.4320.8320.833,100
Apr 22, 201920.5020.5720.4420.4420.443,900
Apr 18, 201920.7720.7720.7720.7720.77-
Apr 17, 201920.2820.7720.2820.7720.773,800
Apr 16, 201920.5520.6720.4820.6720.671,600
Apr 15, 201920.4620.4820.3520.3520.3543,600
Apr 12, 201920.3420.5320.3420.4520.4511,200
Apr 11, 201920.2120.2320.1820.1820.183,100
Apr 10, 201919.8820.0219.8820.0220.02700
Apr 09, 201920.1020.1020.0020.0720.07500
Apr 08, 201920.2620.2620.2620.2620.26-
Apr 05, 201920.0920.2820.0920.2620.264,400
Apr 04, 201920.0720.1720.0320.0720.072,300
Apr 03, 201919.9220.0419.9219.9619.969,600
Apr 02, 201919.8819.8819.8319.8619.861,100
Apr 01, 201919.4619.8219.4619.8219.82900
Mar 29, 201919.4019.4019.4019.4019.40100
Mar 28, 201919.4119.4119.3019.4019.402,200
Mar 28, 20190.065 Dividend
Mar 27, 201919.0119.3619.0119.3519.28600
Mar 26, 201919.0219.2519.0219.1419.083,300
Mar 25, 201918.9819.1818.9819.0518.994,900
Mar 22, 201919.6719.6719.1019.1019.042,800
Mar 21, 201919.7619.9019.7119.7419.6711,600
Mar 20, 201920.1520.1619.9219.9219.853,300
Mar 19, 201920.4320.4820.2220.2220.154,600
Mar 18, 201920.3220.4920.3220.4920.423,000
Mar 15, 201920.2220.3320.2120.2520.181,300
Mar 14, 201920.1520.2020.1320.1320.062,700
Mar 13, 201920.0320.1320.0320.1320.063,400
Mar 12, 201920.0420.0420.0020.0319.962,700
Mar 11, 201920.0020.1419.9420.0619.992,900
Mar 08, 201919.9019.9019.8919.8919.82300
Mar 07, 201920.0720.0720.0720.0720.001,300
Mar 06, 201920.4920.5720.3320.3320.266,900
Mar 05, 201920.4720.5220.4720.5120.441,200
Mar 04, 201920.3920.6720.3520.3520.285,100
Mar 01, 201920.3520.5520.3520.5320.4618,000
Feb 28, 201920.3520.4420.3520.4120.343,700
Feb 27, 201920.3620.3820.2220.2920.225,000
Feb 26, 201920.2720.3820.2420.2520.1815,200
Feb 25, 201920.3420.4320.2720.4120.3456,500
Feb 22, 201920.2320.2320.2220.2220.151,300
Feb 21, 201920.2220.2720.2120.2720.204,100
Feb 20, 201920.2120.3520.2120.3020.234,300
Feb 19, 201919.9620.2419.9220.2420.176,300
Feb 15, 201919.9920.2319.9420.1620.092,800
Feb 14, 201920.0120.0119.8919.9019.831,700
Feb 13, 201919.9120.1119.9120.0820.012,600
Feb 12, 201919.8620.0519.8619.9919.922,100
Feb 11, 201919.7819.8719.7519.8519.7816,000
Feb 08, 201919.7619.7619.6819.6819.6130,200
Feb 07, 201919.8719.8719.8419.8419.771,600
Feb 06, 201919.6119.8119.6119.7519.6810,600
Feb 05, 201919.3619.7319.3619.6719.606,400
Feb 04, 201919.4119.5519.3619.5519.482,100
Feb 01, 201919.4219.5019.4219.4719.406,400
Jan 31, 201919.7219.7219.4519.5119.443,400
Jan 30, 201919.7419.7819.7119.7119.646,800
Jan 29, 201919.7619.8619.7619.8119.741,300
Jan 28, 201919.6019.8119.5419.8119.742,300
Jan 25, 201919.6719.8019.6119.7419.677,700
Jan 24, 201919.5119.5219.5019.5219.452,800
Jan 23, 201919.5619.6219.5019.6219.553,100
Jan 22, 201919.6119.6119.4319.4519.385,000
Jan 21, 201919.7319.7419.6719.6719.602,300
Jan 18, 201919.4519.7319.4519.6719.606,400
Jan 17, 201919.5019.5019.3519.4719.406,700
Jan 16, 201919.1619.4619.1619.4419.371,600
Jan 15, 201919.0019.0318.9119.0318.975,700
Jan 14, 201918.7319.0518.7319.0518.991,700
Jan 11, 201918.8618.9818.8618.9818.922,400
Jan 10, 201918.9318.9918.8518.9918.932,700
Jan 09, 201918.8218.9218.8118.9218.861,300
Jan 08, 201918.9018.9018.6118.7918.737,700
Jan 07, 201918.2518.8418.2518.7618.701,700
Jan 04, 201918.3418.6818.3418.6618.6016,100
Jan 03, 201918.2018.2818.1818.2118.152,300
Jan 02, 201918.1018.2418.1018.2418.181,800
Dec 31, 201818.1718.1918.1718.1918.13300
Dec 28, 201817.5218.2317.5218.1618.104,700
Dec 28, 20180.065 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...