Cboe CA - Delayed Quote CAD

High Interest Savings Account ETF (HISA.NE)

50.02
+0.01
+(0.02%)
At close: 3:55:57 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 1, 202550.0050.0150.0050.0250.0283,127
Apr 30, 202550.0050.0150.0050.0150.01199,412
Apr 29, 2025 0.11627 Dividend
Apr 29, 202550.0150.0150.0050.0050.009,096,215
Apr 28, 202550.1150.1250.1150.1250.009,921,313
Apr 25, 202550.1150.1250.1150.1149.99186,076
Apr 24, 202550.1150.1150.1050.1049.9867,262
Apr 23, 202550.0950.1050.0950.1049.98804,362
Apr 22, 202550.1050.1050.0950.1049.9841,405
Apr 21, 202550.1050.1050.0950.0949.9739,496
Apr 17, 202550.0850.0950.0750.1049.98196,459
Apr 16, 202550.0850.0850.0750.0849.96166,466
Apr 15, 202550.0650.0750.0650.0749.95186,060
Apr 14, 202550.0650.0750.0650.0649.94153,419
Apr 11, 202550.0650.0750.0650.0749.95193,908
Apr 10, 202550.0450.0650.0450.0549.9365,462
Apr 9, 202550.0450.0450.0450.0449.925,800
Apr 8, 202550.0450.0550.0450.0549.9357,765
Apr 7, 202550.0350.0550.0350.0449.92208,065
Apr 4, 202550.0350.0350.0350.0349.9113,030
Apr 3, 202550.0250.0350.0250.0349.9176,112
Apr 2, 202550.0250.0350.0250.0249.9049,391
Apr 1, 202550.0350.0350.0250.0349.91227,607
Mar 31, 202550.0250.0250.0150.0249.90107,325
Mar 28, 202550.0250.0250.0250.0249.90900
Mar 27, 2025 0.10788 Dividend
Mar 27, 202550.0150.0150.0150.0149.89300
Mar 26, 202550.1150.1150.1150.1149.89800
Mar 25, 202550.1150.1150.1050.1049.8848,952
Mar 24, 202550.1150.1150.1050.1049.8872,242
Mar 21, 202550.1050.1050.0950.0949.87275,110
Mar 20, 202550.0850.0950.0850.0949.87155,732
Mar 19, 202550.0950.0950.0850.0849.86183,490
Mar 18, 202550.0750.0950.0750.0849.86194,363
Mar 17, 202550.0850.0850.0750.0849.86130,488
Mar 14, 202550.0850.0850.0750.0749.85126,798
Mar 13, 202550.0750.0750.0650.0649.8490,222
Mar 12, 202550.0650.0650.0550.0649.84320,704
Mar 11, 202550.0650.0650.0550.0649.8441,262
Mar 10, 202550.0550.0650.0550.0649.84116,805
Mar 7, 202550.0550.0550.0450.0449.8256,144
Mar 6, 202550.0450.0450.0350.0349.8161,702
Mar 5, 202550.0350.0450.0350.0349.8183,218
Mar 4, 202550.0350.0350.0350.0349.81-
Mar 3, 202550.0350.0350.0350.0349.81-
Feb 28, 2025 0.1132 Dividend
Feb 28, 202550.0350.0350.0150.0349.81135,441
Feb 27, 202550.0050.0150.0050.0149.67121,156
Feb 26, 2025 0.1132 Dividend
Feb 26, 202550.0150.0150.0050.0049.669,783,722
Feb 25, 202550.1150.1250.1150.1149.6611,741,650
Feb 24, 202550.1250.1250.1050.1049.66683,066
Feb 21, 202550.1050.1150.1050.1049.6551,583
Feb 20, 202550.0950.1050.0950.0949.64240,449
Feb 19, 202550.0850.0950.0850.0849.64360,056
Feb 18, 202550.0950.0950.0850.0849.64177,677
Feb 14, 202550.0850.0950.0850.0849.6371,076
Feb 13, 202550.0750.0750.0650.0649.6291,216
Feb 12, 202550.0750.0750.0650.0649.61109,097
Feb 11, 202550.0650.0750.0550.0649.61146,352
Feb 10, 202550.0550.0650.0550.0549.6082,465
Feb 7, 202550.0550.0650.0450.0649.61120,162
Feb 6, 202550.0450.0450.0350.0349.5964,050
Feb 5, 202550.0350.0450.0350.0349.5898,406
Feb 4, 202550.0350.0450.0350.0349.5896,670
Feb 3, 202550.0250.0350.0250.0349.5896,963
Jan 31, 202550.0250.0350.0250.0249.5743,976
Jan 30, 202550.0150.0250.0150.0149.563,315
Jan 29, 202550.0150.0150.0050.0149.5611,493
Jan 28, 2025 0.11398 Dividend
Jan 28, 202550.0150.0150.0050.0149.5611,863,790
Jan 27, 202550.1150.1250.1150.1149.5511,226,285
Jan 24, 202550.1050.1150.1050.1149.55210,561
Jan 23, 202550.1050.1050.0950.1049.5495,144
Jan 22, 202550.0950.1050.0950.1049.5467,057
Jan 21, 202550.0850.0950.0850.0949.5399,520
Jan 20, 202550.0850.0950.0850.0949.53156,369
Jan 17, 202550.0850.0950.0750.0849.52119,506
Jan 16, 202550.0650.0750.0650.0749.5146,948
Jan 15, 202550.0650.0750.0650.0649.5096,202
Jan 14, 202550.0650.0750.0550.0649.50165,026
Jan 13, 202550.0650.0650.0650.0649.50200
Jan 10, 202550.0650.0650.0550.0549.49161,585
Jan 9, 202550.0450.0450.0350.0449.48101,941
Jan 8, 202550.0450.0450.0350.0349.4786,590
Jan 7, 202550.0450.0450.0250.0349.47138,109
Jan 6, 202550.0350.0350.0250.0349.47166,138
Jan 3, 202550.0150.0350.0150.0349.4756,426
Jan 2, 202550.0150.0150.0050.0149.45285,947
Dec 31, 2024 0.008685 Dividend
Dec 31, 202450.0150.0450.0050.0349.47153,171
Dec 30, 2024 0.15402 Dividend
Dec 30, 202450.0150.0150.0050.0149.449,903,649
Dec 27, 202450.1450.1550.1350.1449.421,317,030
Dec 24, 202450.1450.1550.1350.1349.41826,726
Dec 23, 202450.1250.1350.1250.1249.40277,023
Dec 20, 202450.1250.1350.1250.1249.401,600
Dec 19, 202450.1150.1250.1150.1149.39153,740
Dec 18, 202450.1150.1150.1050.1049.3889,952
Dec 17, 202450.1050.1150.1050.1049.38208,928
Dec 16, 202450.1050.1050.0950.1049.38109,693
Dec 13, 202450.1050.1050.0950.1049.38165,504
Dec 12, 202450.0850.0950.0850.0849.36142,862
Dec 11, 202450.0750.0850.0750.0749.35117,726
Dec 10, 202450.0750.0850.0750.0749.35198,734
Dec 9, 202450.0650.0750.0650.0649.34433,818
Dec 6, 202450.0650.0750.0650.0749.35124,608
Dec 5, 202450.0450.0550.0450.0549.33231,798
Dec 4, 202450.0450.0550.0450.0449.3240,304
Dec 3, 202450.0450.0450.0350.0449.32144,633
Dec 2, 202450.0350.0450.0350.0449.32152,792
Nov 29, 202450.0250.0350.0250.0249.30239,777
Nov 28, 202450.0250.0250.0150.0149.29205,968
Nov 27, 202450.0250.0250.0150.0149.29130,430
Nov 26, 2024 0.13733 Dividend
Nov 26, 202450.0050.0150.0050.0149.2910,160,273
Nov 25, 202450.1450.1450.1350.1349.279,134,300
Nov 22, 202450.1350.1450.1350.1349.27115,536
Nov 21, 202450.1150.1250.1150.1149.2584,706
Nov 20, 202450.1150.1250.1150.1149.25174,263
Nov 19, 202450.1150.1150.1050.1149.2559,224
Nov 18, 202450.1150.1150.1050.1049.2468,332
Nov 15, 202450.0950.1050.0850.0949.23142,251
Nov 14, 202450.0950.0950.0850.0849.2290,207
Nov 13, 202450.0850.0850.0750.0749.2161,751
Nov 12, 202450.0850.0850.0750.0849.22134,432
Nov 11, 202450.0650.0750.0650.0649.2041,750
Nov 8, 202450.0650.0850.0650.0849.22184,692
Nov 7, 202450.0450.0550.0450.0449.18126,417
Nov 6, 202450.0450.0550.0450.0449.18160,162
Nov 5, 202450.0350.0450.0350.0449.1872,095
Nov 4, 202450.0350.0450.0350.0449.18109,159
Nov 1, 202450.0350.0350.0250.0349.1781,496
Oct 31, 202450.0250.0250.0150.0149.15159,821
Oct 30, 202450.0150.0250.0150.0149.15243,148
Oct 29, 2024 0.18052 Dividend
Oct 29, 202450.0150.0150.0050.0049.1410,397,954
Oct 28, 202450.1850.1950.1750.1749.1310,310,979
Oct 25, 202450.1750.1850.1750.1749.1333,542
Oct 24, 202450.1650.1750.1650.1649.12206,892
Oct 23, 202450.1550.1650.1550.1649.12162,462
Oct 22, 202450.1450.1650.1450.1549.11124,356
Oct 21, 202450.1450.1550.1450.1549.1134,652
Oct 18, 202450.1350.1450.1350.1349.09118,713
Oct 17, 202450.1250.1350.1250.1249.08220,599
Oct 16, 202450.1150.1250.1150.1149.0752,316
Oct 15, 202450.1150.1250.1150.1149.0782,835
Oct 11, 202450.1050.1150.1050.1049.06148,106
Oct 10, 202450.0850.0950.0850.0849.0570,974
Oct 9, 202450.0750.0850.0750.0749.04226,595
Oct 8, 202450.0750.0850.0750.0749.04136,143
Oct 7, 202450.0750.0750.0650.0749.0447,207
Oct 4, 202450.0650.0750.0650.0749.0494,776
Oct 3, 202450.0550.0550.0450.0549.02157,578
Oct 2, 202450.0450.0450.0350.0449.0194,058
Oct 1, 202450.0350.0450.0350.0349.00113,293
Sep 30, 202450.0250.0350.0250.0349.0024,221
Sep 27, 202450.0250.0350.0250.0349.0052,725
Sep 26, 2024 0.15862 Dividend
Sep 26, 202450.0050.0150.0050.0148.9811,617,383
Sep 25, 202450.1550.1650.1550.1548.9611,703,532
Sep 24, 202450.1550.1650.1550.1548.96653,118
Sep 23, 202450.1450.1550.1450.1548.9572,067
Sep 20, 202450.1450.1550.1450.1448.95604
Sep 19, 202450.1250.1350.1250.1248.93122,735
Sep 18, 202450.1150.1350.1150.1248.9316,750
Sep 17, 202450.1250.1250.1150.1148.9296,948
Sep 16, 202450.1050.1150.1050.1048.9163,478
Sep 13, 202450.1050.1150.1050.1048.91190,967
Sep 12, 202450.0850.0950.0850.0848.89140,545
Sep 11, 202450.0950.0950.0850.0848.89208,359
Sep 10, 202450.0750.0850.0750.0848.89661,466
Sep 9, 202450.0650.0850.0650.0748.88100,083
Sep 6, 202450.0650.0750.0650.0748.88252,651
Sep 5, 202450.0450.0550.0450.0548.86109,822
Sep 4, 202450.0450.0550.0450.0448.85356,896
Sep 3, 202450.0350.0450.0350.0448.85309,991
Aug 30, 202450.0250.0450.0250.0448.8576,948
Aug 29, 2024 0.17799 Dividend
Aug 29, 202450.0150.0150.0050.0148.829,313,496
Aug 28, 202450.1850.1850.1750.1748.818,247,063
Aug 27, 202450.1750.1850.1750.1748.80422,388
Aug 26, 202450.1650.1750.1650.1648.79283,212
Aug 23, 202450.1550.1750.1450.1748.80105,096
Aug 22, 202450.1550.1550.1450.1448.7724,621
Aug 21, 202450.1350.1450.1350.1448.7785,057
Aug 20, 202450.1350.1450.1350.1348.7750,553
Aug 19, 202450.1350.1350.1250.1248.76128,533
Aug 16, 202450.1150.1250.1150.1248.76116,958
Aug 15, 202450.1150.1150.1050.1048.7463,120
Aug 14, 202450.1050.1050.0950.1048.7438,182
Aug 13, 202450.0950.0950.0850.0948.73193,197
Aug 12, 202450.0950.0950.0850.0948.73194,937
Aug 9, 202450.0850.0850.0750.0848.7240,880
Aug 8, 202450.0550.0750.0550.0648.70101,010
Aug 7, 202450.0550.0650.0550.0548.69109,376
Aug 6, 202450.0450.0550.0450.0448.68177,281
Aug 2, 202450.0350.0450.0350.0448.68143,813
Aug 1, 202450.0250.0250.0150.0248.6671,603
Jul 31, 202450.0250.0250.0150.0248.66221,657
Jul 30, 202450.0050.0150.0050.0048.648,306,193
Jul 29, 202450.2050.2150.2050.2048.838,302,360
Jul 26, 202450.1950.2050.1950.2048.8337,936
Jul 25, 202450.1850.1950.1850.1848.81298,335
Jul 24, 202450.1850.1850.1750.1748.80141,487
Jul 23, 202450.1650.1750.1650.1748.8037,166
Jul 22, 202450.1650.1750.1650.1748.8080,822
Jul 19, 202450.1550.1650.1550.1648.79100,289
Jul 18, 202450.1450.1450.1350.1448.77126,590
Jul 17, 202450.1350.1450.1350.1348.77133,470
Jul 16, 202450.1250.1350.1250.1348.76108,022
Jul 15, 202450.1150.1250.1150.1248.7693,284
Jul 12, 202450.1150.1250.1150.1248.7677,624
Jul 11, 202450.0950.1050.0950.1048.7480,852
Jul 10, 202450.0850.0950.0850.0948.7339,996
Jul 9, 202450.0850.0950.0850.0848.7226,682
Jul 8, 202450.0850.0850.0750.0848.72120,303
Jul 5, 202450.0750.0750.0650.0748.7178,255
Jul 4, 202450.0650.0650.0450.0548.6968,611
Jul 3, 202450.0450.0550.0450.0448.68102,231
Jul 2, 202450.0350.0450.0350.0348.67535,132
Jun 28, 202450.0250.0250.0150.0148.65623,209
Jun 27, 202450.0150.0150.0050.0148.657,962,449
Jun 26, 202450.1850.1950.1850.1848.8110,251,315
Jun 25, 202450.1850.1850.1750.1848.81309,580
Jun 24, 202450.1750.1850.1750.1748.80282,658
Jun 21, 202450.1550.1650.1550.1648.791,274,416
Jun 20, 202450.1550.1550.1450.1548.78228,043
Jun 19, 202450.1450.1550.1450.1448.77133,460
Jun 18, 202450.1350.1450.1350.1448.7793,666
Jun 17, 202450.1250.1350.1250.1348.77628,659
Jun 14, 202450.1150.1150.1050.1148.75593,481
Jun 13, 202450.1050.1150.1050.1048.7472,385
Jun 12, 202450.0950.1050.0950.1048.741,200
Jun 11, 202450.0950.0950.0850.0948.73264,975
Jun 10, 202450.0850.0950.0850.0848.72607,018
Jun 7, 202450.0750.0750.0650.0748.71634,810
Jun 6, 202450.0550.0650.0550.0548.69112,296
Jun 5, 202450.0550.0650.0550.0548.6995,394
Jun 4, 202450.0450.0550.0450.0548.69645,953
Jun 3, 202450.0350.0450.0350.0348.67130,254
May 31, 202450.0150.0250.0150.0248.66568,544
May 30, 202450.0250.0250.0150.0148.6574,796
May 29, 2024 0.22565 Dividend
May 29, 202450.0150.0150.0050.0048.648,392,211
May 28, 202450.2250.2350.2250.2248.638,265,448
May 27, 202450.2150.2250.2150.2148.62572,957
May 24, 202450.2050.2050.1950.2048.61639,424
May 23, 202450.1950.2050.1950.1948.6086,092
May 22, 202450.1850.1950.1850.1848.5976,025
May 21, 202450.1750.1850.1750.1848.59689,694
May 17, 202450.1550.1650.1550.1648.58567,198
May 16, 202450.1450.1550.1450.1548.5755,903
May 15, 202450.1350.1450.1350.1348.55100,537
May 14, 202450.1350.1450.1350.1348.5580,713
May 13, 202450.1250.1350.1250.1348.55674,480
May 10, 202450.1150.1150.1050.1148.53604,876
May 9, 202450.0950.1050.0950.1048.5268,637
May 8, 202450.1050.1050.0950.1048.5281,344
May 7, 202450.0850.0950.0850.0948.5174,637
May 6, 202450.0750.0850.0750.0848.50630,537
May 3, 202450.0650.0650.0550.0548.4747,324
May 2, 202450.0550.0650.0550.0548.4798,868
May 1, 202450.0450.0550.0450.0548.47215,038

Related Tickers