Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hamilton Capital Global Fin Yield ETF USD (TSX: HFY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 16.20 16.21 16.20 16.21 1,200 -0.09(-0.55%)
Oct 30, 2019 16.22 16.30 16.22 16.30 458 +0.07(+0.43%)
Oct 28, 2019 16.23 16.23 16.23 0 -0.02(-0.12%)
Oct 25, 2019 16.25 16.25 16.25 16.25 2,500 +0.13(+0.81%)
Oct 23, 2019 16.12 16.12 16.12 0 -0.02(-0.12%)
Oct 21, 2019 16.14 16.14 16.14 0 +0.09(+0.56%)
Oct 18, 2019 16.01 16.05 16.01 16.05 800 +0.09(+0.56%)
Oct 17, 2019 15.96 15.96 15.96 15.96 178 -0.11(-0.68%)
Oct 15, 2019 16.07 16.07 16.07 0 +0.20(+1.26%)
Oct 11, 2019 15.87 15.87 15.87 0 +0.25(+1.60%)
Oct 10, 2019 15.62 15.62 15.62 8 +0.00(+0.00%)
Oct 09, 2019 15.62 15.62 15.62 28 +0.00(+0.00%)
Oct 08, 2019 15.62 15.62 15.62 15.62 644 +0.01(+0.06%)
Oct 04, 2019 15.61 15.61 15.61 0 +0.00(+0.00%)
Oct 03, 2019 15.52 15.66 15.52 15.61 9,012 +0.08(+0.52%)
Oct 02, 2019 15.54 15.54 15.53 15.53 2,279 -0.43(-2.69%)
Oct 01, 2019 15.95 15.96 15.95 15.96 900 -0.08(-0.50%)
Sep 30, 2019 16.04 16.04 16.04 16.04 1,865 -0.03(-0.19%)
Sep 27, 2019 16.04 16.07 16.04 16.07 2,000 -0.24(-1.47%)
Sep 26, 2019 16.29 16.31 16.29 16.31 373 +0.18(+1.12%)
Sep 25, 2019 16.13 16.13 16.13 50 +0.00(+0.00%)
Sep 24, 2019 16.21 16.21 16.13 16.13 1,023 -0.21(-1.29%)
Sep 20, 2019 16.34 16.34 16.34 0 +0.14(+0.86%)
Sep 18, 2019 16.20 16.20 16.20 0 +0.00(+0.00%)
Sep 17, 2019 16.17 16.20 16.17 16.20 2,403 -0.04(-0.25%)
Sep 16, 2019 16.24 16.24 16.24 16.24 100 -0.12(-0.73%)
Sep 13, 2019 16.18 16.36 16.18 16.36 2,100 +0.15(+0.93%)
Sep 12, 2019 16.14 16.21 16.14 16.21 200 +0.08(+0.50%)
Sep 11, 2019 16.02 16.13 16.02 16.13 2,189 +0.26(+1.64%)
Sep 09, 2019 15.87 15.87 15.87 0 +0.17(+1.08%)
Sep 06, 2019 15.70 15.70 15.70 90 +0.00(+0.00%)
Sep 05, 2019 15.56 15.70 15.56 15.70 300 +0.25(+1.62%)
Sep 04, 2019 15.48 15.50 15.45 15.45 926 +0.07(+0.46%)
Sep 03, 2019 15.38 15.38 15.38 15.38 2,009 -0.07(-0.45%)
Aug 29, 2019 15.45 15.45 15.45 0 +0.14(+0.91%)
Aug 27, 2019 15.31 15.31 15.31 0 +0.06(+0.39%)
Aug 26, 2019 15.25 15.25 15.25 15.25 260 -0.13(-0.85%)
Aug 21, 2019 15.38 15.38 15.38 0 +0.03(+0.20%)
Aug 20, 2019 15.39 15.39 15.35 15.35 400 +0.31(+2.06%)
Aug 16, 2019 15.04 15.04 15.04 0 +0.00(+0.00%)
Aug 15, 2019 15.10 15.10 15.04 15.04 3,200 -0.05(-0.33%)
Aug 14, 2019 15.29 15.29 15.09 15.09 2,000 -0.26(-1.69%)
Aug 13, 2019 15.45 15.45 15.35 15.35 1,400 +0.00(+0.00%)
Aug 12, 2019 15.35 15.35 15.35 15.35 584 -0.10(-0.65%)
Aug 09, 2019 15.45 15.45 15.45 15.45 500 -0.10(-0.64%)
Aug 08, 2019 15.60 15.60 15.55 15.55 2,500 +0.13(+0.84%)
Aug 07, 2019 15.42 15.42 15.42 15.42 500 +0.00(+0.00%)
Aug 06, 2019 15.42 15.42 15.42 15.42 2,100 -0.23(-1.47%)
Aug 02, 2019 15.65 15.65 15.65 0 -0.10(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.