Toronto - Delayed Quote CAD

Hamilton Canadian Bank Equal-Weight Index ETF (HEB.TO)

19.93 +0.01 (+0.05%)
At close: November 26 at 3:08 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Nov 26, 2024 19.93 19.93 19.93 19.93 19.93 1,469
Nov 25, 2024 19.93 19.93 19.92 19.92 19.92 2,300
Nov 22, 2024 19.90 19.92 19.90 19.92 19.92 1,100
Nov 21, 2024 19.74 19.74 19.74 19.74 19.74 -
Nov 20, 2024 19.69 19.71 19.69 19.71 19.71 200
Nov 19, 2024 19.61 19.61 19.61 19.61 19.61 -
Nov 18, 2024 19.55 19.55 19.55 19.55 19.55 300
Nov 15, 2024 19.58 19.58 19.49 19.51 19.51 3,300
Nov 14, 2024 19.54 19.54 19.54 19.54 19.54 100
Nov 13, 2024 19.47 19.47 19.44 19.47 19.47 300
Nov 12, 2024 19.49 19.49 19.44 19.49 19.49 11,800
Nov 11, 2024 19.46 19.46 19.46 19.46 19.46 -
Nov 8, 2024 19.38 19.43 19.38 19.40 19.40 300
Nov 7, 2024 19.28 19.43 19.28 19.43 19.43 2,600
Nov 6, 2024 19.35 19.35 19.22 19.33 19.33 1,600
Nov 5, 2024 19.16 19.16 19.16 19.16 19.16 100
Nov 4, 2024 19.07 19.07 19.07 19.07 19.07 300
Nov 1, 2024 19.06 19.07 19.06 19.07 19.07 400
Oct 31, 2024 0.07 Dividend
Oct 31, 2024 19.05 19.05 19.02 19.02 19.02 1,600
Oct 30, 2024 19.24 19.25 19.24 19.25 19.18 2,100
Oct 29, 2024 19.25 19.25 19.24 19.24 19.17 2,000
Oct 28, 2024 19.22 19.22 19.22 19.22 19.15 500
Oct 25, 2024 19.21 19.21 19.21 19.21 19.14 -
Oct 24, 2024 19.11 19.21 19.11 19.21 19.14 1,300
Oct 23, 2024 19.12 19.20 19.12 19.20 19.13 3,100
Oct 22, 2024 19.20 19.20 19.20 19.20 19.13 500
Oct 21, 2024 19.34 19.34 19.16 19.16 19.09 1,300
Oct 18, 2024 19.23 19.27 19.23 19.26 19.19 500
Oct 17, 2024 19.17 19.23 19.17 19.23 19.16 3,300
Oct 16, 2024 19.04 19.04 19.04 19.04 18.97 -
Oct 15, 2024 18.99 19.03 18.99 19.02 18.95 600
Oct 11, 2024 18.86 18.97 18.86 18.97 18.90 400
Oct 10, 2024 18.76 18.80 18.73 18.80 18.73 4,900
Oct 9, 2024 18.94 18.94 18.94 18.94 18.87 1,900
Oct 8, 2024 18.87 18.87 18.87 18.87 18.80 1,000
Oct 7, 2024 18.94 18.94 18.80 18.83 18.76 1,700
Oct 4, 2024 18.80 18.80 18.80 18.80 18.73 -
Oct 3, 2024 18.77 18.77 18.77 18.77 18.70 100
Oct 2, 2024 18.84 18.88 18.84 18.88 18.81 500
Oct 1, 2024 18.98 18.98 18.81 18.85 18.78 4,600
Sep 30, 2024 18.88 18.88 18.88 18.88 18.81 -
Sep 27, 2024 0.07 Dividend
Sep 27, 2024 18.96 18.96 18.88 18.88 18.81 1,700
Sep 26, 2024 18.86 18.97 18.86 18.97 18.83 2,000
Sep 25, 2024 18.76 18.80 18.76 18.80 18.66 6,500
Sep 24, 2024 18.86 18.86 18.80 18.80 18.66 1,900
Sep 23, 2024 18.85 18.85 18.85 18.85 18.71 800
Sep 20, 2024 18.89 18.97 18.89 18.97 18.83 3,900
Sep 19, 2024 18.81 18.88 18.81 18.88 18.74 7,900
Sep 18, 2024 18.73 18.73 18.69 18.69 18.56 5,900
Sep 17, 2024 18.89 18.89 18.80 18.80 18.66 4,200
Sep 16, 2024 18.71 18.71 18.71 18.71 18.58 100
Sep 13, 2024 18.64 18.64 18.64 18.64 18.51 100
Sep 12, 2024 18.56 18.56 18.56 18.56 18.43 3,000
Sep 11, 2024 18.48 18.48 18.48 18.48 18.35 200
Sep 10, 2024 18.31 18.31 18.22 18.22 18.09 200
Sep 9, 2024 18.16 18.33 18.16 18.33 18.20 2,100
Sep 6, 2024 18.21 18.21 18.21 18.21 18.08 100
Sep 5, 2024 18.05 18.09 18.05 18.09 17.96 400
Sep 4, 2024 18.03 18.03 18.03 18.03 17.90 100
Sep 3, 2024 17.89 17.89 17.89 17.89 17.76 300
Aug 30, 2024 0.07 Dividend
Aug 30, 2024 17.84 17.87 17.83 17.87 17.74 400
Aug 29, 2024 17.78 17.86 17.78 17.83 17.63 4,300
Aug 28, 2024 17.52 17.52 17.52 17.52 17.33 -
Aug 27, 2024 17.50 17.51 17.50 17.50 17.31 4,200
Aug 26, 2024 17.58 17.58 17.58 17.58 17.39 2,100
Aug 23, 2024 17.57 17.58 17.57 17.58 17.39 400
Aug 22, 2024 17.36 17.40 17.31 17.40 17.21 3,700
Aug 21, 2024 17.43 17.43 17.43 17.43 17.24 1,500
Aug 20, 2024 17.40 17.40 17.40 17.40 17.21 -
Aug 19, 2024 17.35 17.35 17.35 17.35 17.16 900
Aug 16, 2024 17.25 17.25 17.25 17.25 17.06 1,000
Aug 15, 2024 17.13 17.20 17.13 17.15 16.96 2,500
Aug 14, 2024 16.93 16.97 16.93 16.97 16.78 700
Aug 13, 2024 16.86 16.86 16.86 16.86 16.67 200
Aug 12, 2024 16.84 16.84 16.84 16.84 16.65 -
Aug 9, 2024 16.75 16.75 16.75 16.75 16.56 18,000
Aug 8, 2024 16.75 16.77 16.75 16.77 16.58 1,000
Aug 7, 2024 16.48 16.58 16.48 16.58 16.40 10,800
Aug 6, 2024 16.60 16.61 16.60 16.61 16.43 14,400
Aug 2, 2024 16.81 16.83 16.70 16.70 16.52 3,800
Aug 1, 2024 17.05 17.05 17.05 17.05 16.86 300
Jul 31, 2024 0.07 Dividend
Jul 31, 2024 17.27 17.27 17.27 17.27 17.08 -
Jul 30, 2024 17.23 17.23 17.23 17.23 16.97 -
Jul 29, 2024 17.24 17.24 17.23 17.23 16.97 1,200
Jul 26, 2024 17.17 17.25 17.17 17.25 16.99 1,000
Jul 25, 2024 17.04 17.10 17.04 17.09 16.83 22,100
Jul 24, 2024 17.11 17.11 17.11 17.11 16.85 -
Jul 23, 2024 17.18 17.18 17.10 17.10 16.84 4,500
Jul 22, 2024 17.06 17.18 17.06 17.17 16.91 1,200
Jul 19, 2024 17.03 17.03 17.03 17.03 16.77 2,600
Jul 18, 2024 17.03 17.03 17.03 17.03 16.77 200
Jul 17, 2024 17.04 17.07 17.04 17.07 16.81 700
Jul 16, 2024 17.02 17.05 17.01 17.05 16.79 1,700
Jul 15, 2024 16.97 16.97 16.94 16.94 16.69 200
Jul 12, 2024 16.92 16.92 16.92 16.92 16.66 100
Jul 11, 2024 16.77 16.77 16.77 16.77 16.52 100
Jul 10, 2024 16.60 16.67 16.60 16.67 16.41 900
Jul 9, 2024 16.49 16.55 16.49 16.55 16.30 1,000
Jul 8, 2024 16.41 16.41 16.39 16.39 16.14 2,900
Jul 5, 2024 16.52 16.52 16.52 16.52 16.27 -
Jul 4, 2024 16.54 16.54 16.52 16.52 16.27 700
Jul 3, 2024 16.49 16.51 16.46 16.50 16.25 2,800
Jul 2, 2024 16.28 16.28 16.21 16.26 16.02 1,100
Jun 28, 2024 0.07 Dividend
Jun 28, 2024 16.30 16.30 16.30 16.30 16.06 200
Jun 27, 2024 16.35 16.35 16.35 16.35 16.04 100
Jun 26, 2024 16.24 16.24 16.24 16.24 15.92 100
Jun 25, 2024 16.35 16.35 16.33 16.33 16.02 900
Jun 24, 2024 16.09 16.25 16.09 16.21 15.90 4,500
Jun 21, 2024 16.05 16.05 16.05 16.05 15.74 -
Jun 20, 2024 16.06 16.06 16.05 16.05 15.74 3,600
Jun 19, 2024 16.20 16.20 16.20 16.20 15.89 500
Jun 18, 2024 16.24 16.24 16.24 16.24 15.93 700
Jun 17, 2024 16.15 16.15 16.15 16.15 15.84 200
Jun 14, 2024 16.20 16.20 16.20 16.20 15.89 300
Jun 13, 2024 16.39 16.41 16.34 16.34 16.03 1,200
Jun 12, 2024 16.59 16.59 16.50 16.50 16.18 500
Jun 11, 2024 16.71 16.71 16.71 16.71 16.39 -
Jun 10, 2024 16.80 16.80 16.80 16.80 16.48 -
Jun 7, 2024 16.79 16.79 16.79 16.79 16.47 500
Jun 6, 2024 16.90 16.90 16.82 16.82 16.50 1,700
Jun 5, 2024 16.90 16.95 16.90 16.95 16.63 700
Jun 4, 2024 16.80 16.85 16.80 16.85 16.53 1,300
Jun 3, 2024 16.83 16.83 16.83 16.83 16.51 -
May 31, 2024 0.07 Dividend
May 31, 2024 16.80 16.83 16.80 16.83 16.51 1,000
May 30, 2024 16.78 16.95 16.75 16.95 16.56 2,200
May 29, 2024 16.69 16.69 16.61 16.61 16.23 2,400
May 28, 2024 16.94 16.94 16.92 16.94 16.55 5,100
May 27, 2024 17.02 17.02 17.02 17.02 16.63 500
May 24, 2024 17.05 17.05 17.02 17.02 16.63 800
May 23, 2024 17.05 17.05 16.92 16.92 16.53 1,600
May 22, 2024 17.01 17.01 17.01 17.01 16.62 100
May 21, 2024 16.95 17.14 16.95 17.09 16.69 3,700
May 17, 2024 17.14 17.14 17.14 17.14 16.74 500
May 16, 2024 17.09 17.09 17.07 17.07 16.67 1,200
May 15, 2024 17.10 17.10 17.10 17.10 16.70 100
May 14, 2024 17.09 17.09 17.04 17.04 16.65 300
May 13, 2024 17.12 17.13 17.08 17.08 16.68 800
May 10, 2024 17.07 17.08 17.06 17.06 16.66 700
May 9, 2024 16.98 16.98 16.94 16.94 16.55 200
May 8, 2024 16.75 16.89 16.75 16.88 16.49 2,000
May 7, 2024 16.81 16.81 16.74 16.74 16.35 300
May 6, 2024 16.67 16.67 16.67 16.67 16.28 100
May 3, 2024 16.59 16.59 16.56 16.59 16.21 1,200
May 2, 2024 16.62 16.62 16.55 16.55 16.17 300
May 1, 2024 16.51 16.51 16.51 16.51 16.13 100
Apr 30, 2024 16.54 16.56 16.54 16.56 16.18 900
Apr 29, 2024 0.07 Dividend
Apr 29, 2024 16.67 16.67 16.56 16.56 16.18 1,400
Apr 26, 2024 16.70 16.74 16.69 16.74 16.28 1,100
Apr 25, 2024 16.73 16.73 16.73 16.73 16.28 -
Apr 24, 2024 16.67 16.67 16.67 16.67 16.22 100
Apr 23, 2024 16.75 16.75 16.75 16.75 16.29 -
Apr 22, 2024 16.73 16.73 16.70 16.73 16.28 400
Apr 19, 2024 16.70 16.70 16.66 16.67 16.22 1,500
Apr 18, 2024 16.55 16.55 16.55 16.55 16.10 400
Apr 17, 2024 16.50 16.50 16.50 16.50 16.05 400
Apr 16, 2024 16.89 16.89 16.52 16.52 16.07 4,000
Apr 15, 2024 16.81 16.81 16.81 16.81 16.35 -
Apr 12, 2024 16.98 16.98 16.77 16.80 16.34 2,000
Apr 11, 2024 16.95 16.95 16.95 16.95 16.49 1,000
Apr 10, 2024 17.04 17.07 17.01 17.03 16.57 800
Apr 9, 2024 17.19 17.31 17.19 17.31 16.84 800
Apr 8, 2024 17.28 17.30 17.28 17.30 16.83 400
Apr 5, 2024 17.18 17.18 17.18 17.18 16.71 500
Apr 4, 2024 17.26 17.26 17.07 17.07 16.61 1,700
Apr 3, 2024 17.12 17.12 17.12 17.12 16.65 200
Apr 2, 2024 17.16 17.16 17.16 17.16 16.69 100
Apr 1, 2024 17.29 17.29 17.16 17.23 16.76 2,400
Mar 28, 2024 17.33 17.33 17.17 17.30 16.83 6,800
Mar 27, 2024 0.07 Dividend
Mar 27, 2024 17.15 17.17 17.13 17.17 16.70 400
Mar 26, 2024 17.15 17.15 17.15 17.15 16.62 -
Mar 25, 2024 17.20 17.20 17.18 17.18 16.65 700
Mar 22, 2024 17.18 17.18 17.18 17.18 16.65 100
Mar 21, 2024 17.19 17.19 17.17 17.17 16.64 400
Mar 20, 2024 16.89 16.90 16.89 16.90 16.37 200
Mar 19, 2024 16.89 16.92 16.87 16.87 16.35 900
Mar 18, 2024 16.86 16.86 16.80 16.80 16.28 300
Mar 15, 2024 16.90 16.90 16.83 16.84 16.32 900
Mar 14, 2024 16.97 16.97 16.93 16.93 16.40 1,200
Mar 13, 2024 16.95 16.96 16.95 16.96 16.43 1,100
Mar 12, 2024 16.84 16.84 16.84 16.84 16.32 -
Mar 11, 2024 16.74 16.86 16.74 16.84 16.32 1,900
Mar 8, 2024 16.77 16.81 16.74 16.81 16.29 1,800
Mar 7, 2024 16.70 16.70 16.70 16.70 16.18 200
Mar 6, 2024 16.70 16.70 16.70 16.70 16.18 1,300
Mar 5, 2024 16.63 16.63 16.61 16.61 16.09 500
Mar 4, 2024 16.50 16.62 16.50 16.56 16.04 1,900
Mar 1, 2024 16.50 16.51 16.42 16.49 15.98 4,800
Feb 29, 2024 16.35 16.41 16.28 16.41 15.90 2,400
Feb 28, 2024 0.07 Dividend
Feb 28, 2024 16.34 16.35 16.25 16.25 15.74 900
Feb 27, 2024 16.26 16.31 16.23 16.23 15.66 7,700
Feb 26, 2024 16.40 16.60 16.40 16.46 15.88 3,100
Feb 23, 2024 16.49 16.49 16.46 16.46 15.88 6,100
Feb 22, 2024 16.30 16.46 16.30 16.43 15.85 10,700
Feb 21, 2024 16.35 16.35 16.29 16.29 15.72 1,400
Feb 20, 2024 16.36 16.44 16.33 16.43 15.85 15,700
Feb 16, 2024 16.31 16.31 16.27 16.27 15.70 200
Feb 15, 2024 16.19 16.29 16.19 16.29 15.72 5,600
Feb 14, 2024 16.07 16.08 16.01 16.08 15.51 2,400
Feb 13, 2024 16.01 16.01 15.78 15.87 15.31 3,200
Feb 12, 2024 16.09 16.19 16.09 16.19 15.62 400
Feb 9, 2024 15.91 16.05 15.91 16.05 15.48 2,500
Feb 8, 2024 15.89 15.92 15.85 15.92 15.36 2,500
Feb 7, 2024 15.95 16.00 15.95 15.99 15.43 1,100
Feb 6, 2024 16.07 16.07 16.07 16.07 15.50 100
Feb 5, 2024 16.24 16.24 16.02 16.07 15.50 1,000
Feb 2, 2024 16.18 16.18 16.17 16.17 15.60 700
Feb 1, 2024 16.10 16.22 16.10 16.22 15.65 6,600
Jan 31, 2024 16.35 16.35 16.26 16.26 15.69 1,300
Jan 30, 2024 0.07 Dividend
Jan 30, 2024 16.34 16.37 16.34 16.35 15.77 500
Jan 29, 2024 16.41 16.41 16.26 16.39 15.75 3,500
Jan 26, 2024 16.33 16.33 16.33 16.33 15.69 600
Jan 25, 2024 16.30 16.38 16.28 16.35 15.71 2,700
Jan 24, 2024 16.32 16.32 16.31 16.31 15.67 1,200
Jan 23, 2024 16.19 16.19 16.19 16.19 15.55 100
Jan 22, 2024 16.24 16.26 16.16 16.17 15.53 2,500
Jan 19, 2024 16.10 16.22 16.10 16.22 15.58 2,100
Jan 18, 2024 16.04 16.04 16.04 16.04 15.41 300
Jan 17, 2024 16.11 16.11 16.00 16.03 15.40 6,700
Jan 16, 2024 16.12 16.14 16.10 16.10 15.47 300
Jan 15, 2024 16.15 16.21 16.15 16.21 15.57 1,200
Jan 12, 2024 16.17 16.17 16.13 16.14 15.51 1,800
Jan 11, 2024 16.22 16.22 16.20 16.21 15.57 3,000
Jan 10, 2024 16.53 16.53 16.42 16.42 15.77 1,700
Jan 9, 2024 16.52 16.53 16.49 16.52 15.87 3,800
Jan 8, 2024 16.55 16.55 16.55 16.55 15.90 -
Jan 5, 2024 16.55 16.59 16.53 16.53 15.88 6,400
Jan 4, 2024 16.49 16.52 16.42 16.47 15.82 3,900
Jan 3, 2024 16.40 16.42 16.40 16.41 15.77 3,500
Jan 2, 2024 16.50 16.56 16.50 16.54 15.89 400
Dec 29, 2023 16.50 16.55 16.50 16.55 15.90 200
Dec 28, 2023 0.07 Dividend
Dec 28, 2023 16.50 16.50 16.50 16.50 15.85 300
Dec 27, 2023 16.57 16.65 16.57 16.61 15.89 15,700
Dec 22, 2023 16.45 16.50 16.45 16.50 15.79 3,300
Dec 21, 2023 16.37 16.37 16.33 16.36 15.65 2,400
Dec 20, 2023 16.33 16.37 16.33 16.36 15.65 1,100
Dec 19, 2023 16.20 16.32 16.20 16.32 15.61 9,600
Dec 18, 2023 15.95 16.10 15.95 16.06 15.37 7,500
Dec 15, 2023 16.09 16.11 15.98 15.98 15.29 1,900
Dec 14, 2023 15.95 16.04 15.93 16.04 15.35 5,700
Dec 13, 2023 15.40 15.71 15.40 15.71 15.03 1,800
Dec 12, 2023 15.43 15.43 15.43 15.43 14.76 -
Dec 11, 2023 15.40 15.43 15.40 15.43 14.76 400
Dec 8, 2023 15.37 15.40 15.35 15.40 14.73 2,300
Dec 7, 2023 15.24 15.25 15.24 15.25 14.59 800
Dec 6, 2023 15.34 15.36 15.27 15.27 14.61 2,800
Dec 5, 2023 15.25 15.25 15.25 15.25 14.59 5,600
Dec 4, 2023 15.20 15.20 15.19 15.19 14.53 2,600
Dec 1, 2023 15.01 15.15 15.01 15.15 14.49 900
Nov 30, 2023 14.90 14.95 14.87 14.95 14.30 8,400
Nov 29, 2023 0.07 Dividend
Nov 29, 2023 14.62 14.69 14.62 14.69 14.05 1,200
Nov 28, 2023 14.50 14.53 14.48 14.51 13.82 7,100
Nov 27, 2023 14.80 14.81 14.78 14.78 14.07 29,500

Related Tickers