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 (%)
Mar 29, 2019 15.13 15.13 15.10 15.10 335 -0.03(-0.20%)
Mar 28, 2019 15.25 15.25 15.07 15.13 3,260 -0.14(-0.92%)
Mar 27, 2019 15.30 15.30 15.27 15.27 1,050 +0.07(+0.46%)
Mar 26, 2019 15.12 15.21 15.12 15.20 7,790 +0.11(+0.73%)
Mar 25, 2019 15.16 15.18 15.09 15.09 1,617 -0.09(-0.59%)
Mar 22, 2019 15.40 15.40 15.18 15.18 2,892 -0.33(-2.13%)
Mar 21, 2019 15.36 15.53 15.33 15.51 3,576 -0.08(-0.51%)
Mar 19, 2019 15.61 15.61 15.59 15.59 1,130 -0.09(-0.57%)
Mar 18, 2019 15.66 15.68 15.66 15.68 1,000 +0.11(+0.71%)
Mar 15, 2019 15.52 15.57 15.52 15.57 666 +0.09(+0.58%)
Mar 14, 2019 15.48 15.48 15.48 15.48 187 +0.13(+0.85%)
Mar 13, 2019 15.35 15.35 15.35 15.35 198 +0.00(+0.00%)
Mar 12, 2019 15.28 15.44 15.28 15.35 3,452 -0.10(-0.65%)
Mar 11, 2019 15.43 15.45 15.43 15.45 599 +0.15(+0.98%)
Mar 08, 2019 15.30 15.30 15.24 15.30 7,937 -0.14(-0.91%)
Mar 07, 2019 15.34 15.44 15.34 15.44 2,643 -0.18(-1.15%)
Mar 06, 2019 15.63 15.65 15.62 15.62 4,383 +0.02(+0.13%)
Mar 05, 2019 15.79 15.79 15.53 15.60 6,337 +0.01(+0.06%)
Mar 01, 2019 15.59 15.59 15.59 0 +0.14(+0.91%)
Feb 28, 2019 15.49 15.50 15.41 15.45 796 +0.03(+0.19%)
Feb 27, 2019 15.37 15.42 15.37 15.42 813 +0.06(+0.39%)
Feb 26, 2019 15.43 15.43 15.36 15.36 946 -0.08(-0.52%)
Feb 25, 2019 15.44 15.44 15.39 15.44 1,759 +0.10(+0.65%)
Feb 22, 2019 15.26 15.34 15.26 15.34 1,005 +0.06(+0.39%)
Feb 21, 2019 15.26 15.28 15.21 15.28 3,350 +0.07(+0.46%)
Feb 20, 2019 15.20 15.21 15.20 15.21 1,125 +0.07(+0.46%)
Feb 15, 2019 15.14 15.14 15.14 0 +0.09(+0.60%)
Feb 14, 2019 15.06 15.08 15.05 15.05 5,200 +0.00(+0.00%)
Feb 12, 2019 15.05 15.05 15.05 0 +0.05(+0.33%)
Feb 11, 2019 14.96 15.02 14.95 15.00 800 +0.00(+0.00%)
Feb 07, 2019 15.00 15.00 15.00 0 -0.02(-0.13%)
Feb 06, 2019 15.02 15.02 15.02 15.02 500 +0.00(+0.00%)
Feb 05, 2019 14.96 15.02 14.96 15.02 2,635 +0.23(+1.56%)
Feb 04, 2019 14.80 14.80 14.79 14.79 1,000 -0.05(-0.34%)
Feb 01, 2019 14.88 14.88 14.84 14.84 4,320 -0.08(-0.54%)
Jan 31, 2019 14.87 14.92 14.87 14.92 700 -0.10(-0.67%)
Jan 30, 2019 15.00 15.02 14.97 15.02 1,652 -0.02(-0.13%)
Jan 29, 2019 15.05 15.05 15.04 15.04 200 +0.05(+0.33%)
Jan 28, 2019 15.03 15.03 14.97 14.99 7,193 -0.08(-0.53%)
Jan 25, 2019 15.07 15.07 15.07 15.07 100 +0.14(+0.94%)
Jan 24, 2019 14.97 14.97 14.93 14.93 1,172 +0.00(+0.00%)
Jan 23, 2019 14.98 15.00 14.92 14.93 2,086 -0.04(-0.27%)
Jan 22, 2019 15.05 15.05 14.95 14.97 2,662 -0.20(-1.32%)
Jan 21, 2019 15.15 15.20 15.07 15.17 3,623 +0.06(+0.40%)
Jan 18, 2019 15.06 15.11 15.06 15.11 2,721 +0.20(+1.34%)
Jan 17, 2019 14.90 14.91 14.86 14.91 2,134 -0.07(-0.47%)
Jan 16, 2019 14.92 14.98 14.83 14.98 7,500 +0.28(+1.90%)
Jan 15, 2019 14.63 14.70 14.57 14.70 2,843 +0.10(+0.68%)
Jan 14, 2019 14.58 14.60 14.58 14.60 1,050 -0.08(-0.54%)
Jan 11, 2019 14.59 14.68 14.55 14.68 5,675 +0.12(+0.82%)
Jan 10, 2019 14.64 14.64 14.56 14.56 13,669 -0.01(-0.07%)
Jan 09, 2019 14.62 14.62 14.57 14.57 500 +0.10(+0.69%)
Jan 08, 2019 14.50 14.50 14.47 14.47 3,670 -0.03(-0.21%)
Jan 07, 2019 14.32 14.50 14.32 14.50 5,100 +0.04(+0.28%)
Jan 04, 2019 14.30 14.46 14.30 14.46 12,545 +0.39(+2.77%)
Jan 03, 2019 14.12 14.12 14.06 14.07 2,800 -0.16(-1.12%)
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.