HBG.TO - Hamilton Global Bank ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201918.4018.4018.4018.4018.40-
Aug 15, 201918.4918.4918.3918.4018.401,700
Aug 14, 201918.8418.8418.4318.4818.483,400
Aug 13, 201918.7718.7718.7718.7718.77800
Aug 12, 201918.8718.9118.7718.7718.773,300
Aug 09, 201919.1219.1219.1219.1219.12200
Aug 08, 201919.1019.3019.1019.2219.22900
Aug 07, 201919.0919.0918.7819.0319.0321,200
Aug 06, 201919.4519.4519.4519.4519.45100
Aug 02, 201919.4519.4519.4519.4519.45100
Aug 01, 201919.8319.8319.8219.8219.82300
Jul 31, 201920.2720.4220.2720.4120.4114,900
Jul 30, 201920.3620.3620.3420.3520.352,200
Jul 29, 201920.5620.5720.5020.5020.504,200
Jul 26, 201920.6020.6020.6020.6020.60100
Jul 25, 201920.4520.4520.4220.4220.42600
Jul 24, 201920.4420.4420.4420.4420.442,800
Jul 23, 201920.1720.2120.1720.1920.19700
Jul 22, 201920.0120.0920.0120.0820.085,700
Jul 19, 201920.1820.2120.1420.1620.163,700
Jul 18, 201920.0020.0820.0020.0820.084,400
Jul 17, 201919.9420.0019.9420.0020.002,900
Jul 16, 201920.1620.1620.1620.1620.16200
Jul 15, 201920.1820.2020.0220.0220.024,500
Jul 12, 201920.1520.2120.1520.2020.204,000
Jul 11, 201920.1820.1920.1820.1920.191,000
Jul 10, 201920.1220.1320.1220.1320.131,100
Jul 09, 201920.1720.2420.1720.2420.244,200
Jul 08, 201920.2420.2720.2120.2120.2115,400
Jul 05, 201920.4220.5020.3820.3820.38209,100
Jul 04, 201920.2120.2120.1820.1820.18600
Jul 03, 201920.2520.2520.1220.1220.125,400
Jul 02, 201920.2320.3220.2320.3220.32600
Jun 28, 201920.2320.2320.2320.2320.234,000
Jun 27, 201919.9119.9119.9119.9119.91500
Jun 27, 20190.065 Dividend
Jun 26, 201919.8019.8619.8019.8619.803,400
Jun 25, 201919.7119.7819.7119.7819.72600
Jun 24, 201920.0220.0219.8419.8419.78800
Jun 21, 201920.0020.0720.0020.0219.953,900
Jun 20, 201919.8019.9319.8019.9319.86800
Jun 19, 201920.2220.2220.0320.0319.96500
Jun 18, 201919.9320.1919.9320.1220.0556,900
Jun 17, 201920.0120.0119.9519.9619.891,600
Jun 14, 201919.8720.0619.8720.0619.992,200
Jun 13, 201920.0020.0419.9319.9719.903,300
Jun 12, 201920.0020.0019.9019.9419.878,600
Jun 11, 201920.0620.0720.0620.0619.991,100
Jun 10, 201919.8620.0419.8619.9719.902,700
Jun 07, 201919.7919.8819.7919.8819.811,800
Jun 06, 201919.8519.9419.8519.9419.872,800
Jun 05, 201919.8819.9519.8819.9519.881,100
Jun 04, 201919.8719.9019.8219.9019.834,000
Jun 03, 201919.4119.6019.4119.5119.452,400
May 31, 201919.5219.5219.5219.5219.46800
May 30, 201920.0220.0419.7219.7219.661,400
May 29, 201919.8019.9719.8019.9619.891,100
May 28, 201920.0220.0219.9819.9819.911,000
May 27, 201920.0520.0520.0520.0519.98200
May 24, 201919.6319.9719.6319.9719.90800
May 23, 201920.0920.0920.0120.0119.94700
May 22, 201920.2720.2720.1520.1820.115,100
May 21, 201920.1120.3020.1120.2720.2016,700
May 17, 201920.1220.1220.0520.0920.021,700
May 16, 201920.2520.2520.2020.2020.133,600
May 15, 201919.8119.9319.8119.9319.861,600
May 14, 201920.1620.2020.1520.2020.138,300
May 13, 201920.1220.1219.9819.9819.916,600
May 10, 201920.4720.5020.3720.5020.431,900
May 09, 201920.5220.5220.5220.5220.45500
May 08, 201920.7420.7520.6520.6520.582,500
May 07, 201920.8420.8420.8420.8420.77200
May 06, 201920.6121.1520.6121.1521.08300
May 03, 201921.2021.2221.2021.2221.15200
May 02, 201920.9921.0020.8921.0020.935,200
May 01, 201921.0621.0620.8720.9920.921,500
Apr 30, 201921.0321.0520.8920.9420.877,600
Apr 29, 201921.0421.1721.0421.1721.103,400
Apr 26, 201920.9020.9020.8220.8520.783,400
Apr 25, 201920.7720.7720.7020.7620.691,600
Apr 24, 201920.7820.8820.7120.8820.814,800
Apr 23, 201920.4520.8320.4320.8320.763,100
Apr 22, 201920.5020.5720.4420.4420.373,900
Apr 18, 201920.7720.7720.7720.7720.70-
Apr 17, 201920.2820.7720.2820.7720.703,800
Apr 16, 201920.5520.6720.4820.6720.601,600
Apr 15, 201920.4620.4820.3520.3520.2843,600
Apr 12, 201920.3420.5320.3420.4520.3811,200
Apr 11, 201920.2120.2320.1820.1820.113,100
Apr 10, 201919.8820.0219.8820.0219.95700
Apr 09, 201920.1020.1020.0020.0720.00500
Apr 08, 201920.2620.2620.2620.2620.19-
Apr 05, 201920.0920.2820.0920.2620.194,400
Apr 04, 201920.0720.1720.0320.0720.002,300
Apr 03, 201919.9220.0419.9219.9619.899,600
Apr 02, 201919.8819.8819.8319.8619.801,100
Apr 01, 201919.4619.8219.4619.8219.76900
Mar 29, 201919.4019.4019.4019.4019.34100
Mar 28, 201919.4119.4119.3019.4019.342,200
Mar 28, 20190.065 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...