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 (%)
Apr 30, 2018 16.84 16.85 16.79 16.79 9,104 +0.02(+0.12%)
Apr 27, 2018 16.79 16.79 16.75 16.77 10,204 -0.05(-0.30%)
Apr 26, 2018 16.75 16.85 16.75 16.82 10,300 +0.07(+0.42%)
Apr 25, 2018 16.75 16.75 16.69 16.75 3,106 -0.01(-0.06%)
Apr 24, 2018 16.83 16.83 16.76 16.76 3,500 -0.10(-0.59%)
Apr 23, 2018 16.87 16.93 16.86 16.86 4,800 +0.17(+1.02%)
Apr 20, 2018 16.73 16.79 16.69 16.69 3,046 -0.03(-0.18%)
Apr 19, 2018 16.69 16.73 16.67 16.72 13,000 +0.11(+0.66%)
Apr 18, 2018 16.64 16.68 16.61 16.61 1,900 +0.09(+0.54%)
Apr 17, 2018 16.58 16.58 16.52 16.52 4,002 +0.05(+0.30%)
Apr 16, 2018 16.49 16.49 16.47 16.47 500 -0.03(-0.18%)
Apr 13, 2018 16.48 16.50 16.46 16.50 2,800 -0.06(-0.36%)
Apr 12, 2018 16.59 16.59 16.48 16.56 1,970 +0.15(+0.91%)
Apr 11, 2018 16.43 16.46 16.41 16.41 12,410 -0.08(-0.49%)
Apr 10, 2018 16.50 16.53 16.44 16.49 35,266 +0.08(+0.49%)
Apr 09, 2018 16.76 16.76 16.41 16.41 15,485 +0.02(+0.12%)
Apr 06, 2018 16.51 16.55 16.39 16.39 5,602 -0.19(-1.15%)
Apr 05, 2018 16.57 16.60 16.47 16.58 6,200 +0.15(+0.91%)
Apr 04, 2018 16.25 16.43 16.25 16.43 4,500 +0.04(+0.24%)
Apr 03, 2018 16.40 16.42 16.32 16.39 12,760 +0.11(+0.68%)
Apr 02, 2018 16.52 16.52 16.26 16.28 4,128 -0.32(-1.93%)
Mar 29, 2018 16.60 16.60 16.60 0 +0.01(+0.06%)
Mar 28, 2018 16.48 16.59 16.48 16.59 4,100 -0.08(-0.48%)
Mar 27, 2018 16.84 16.84 16.67 16.67 1,000 -0.16(-0.95%)
Mar 26, 2018 16.79 16.83 16.79 16.83 1,400 +0.18(+1.08%)
Mar 23, 2018 16.70 16.70 16.65 16.65 2,087 -0.25(-1.48%)
Mar 22, 2018 17.00 17.00 16.90 16.90 3,260 -0.30(-1.74%)
Mar 21, 2018 17.24 17.27 17.20 17.20 12,765 -0.16(-0.92%)
Mar 20, 2018 17.34 17.39 17.33 17.36 8,870 +0.07(+0.40%)
Mar 19, 2018 17.31 17.33 17.22 17.29 6,700 -0.13(-0.75%)
Mar 16, 2018 17.38 17.47 17.38 17.42 6,000 +0.09(+0.52%)
Mar 15, 2018 17.30 17.35 17.30 17.33 6,730 +0.08(+0.46%)
Mar 14, 2018 17.25 17.25 17.25 17.25 840 -0.06(-0.35%)
Mar 13, 2018 17.31 17.31 17.31 17.31 410 -0.03(-0.17%)
Mar 12, 2018 17.34 17.34 17.34 17.34 1,025 +0.06(+0.35%)
Mar 09, 2018 17.29 17.31 17.27 17.28 19,492 +0.03(+0.17%)
Mar 08, 2018 17.26 17.26 17.22 17.25 2,600 +0.00(+0.00%)
Mar 07, 2018 17.28 17.42 17.25 17.25 4,184 +0.08(+0.47%)
Mar 06, 2018 17.16 17.22 17.16 17.17 7,800 -0.02(-0.12%)
Mar 05, 2018 17.15 17.19 17.08 17.19 3,500 +0.21(+1.24%)
Mar 01, 2018 16.98 16.98 16.98 0 -0.14(-0.82%)
Feb 28, 2018 17.19 17.25 17.12 17.12 11,881 -0.03(-0.17%)
Feb 27, 2018 17.23 17.27 17.15 17.15 4,319 -0.03(-0.17%)
Feb 26, 2018 17.12 17.18 17.12 17.18 4,200 +0.08(+0.47%)
Feb 23, 2018 17.08 17.10 17.08 17.10 14,205 +0.05(+0.29%)
Feb 22, 2018 17.14 17.14 17.05 17.05 2,520 -0.18(-1.04%)
Feb 21, 2018 17.18 17.23 17.17 17.23 7,177 +0.06(+0.35%)
Feb 20, 2018 17.11 17.17 17.11 17.17 7,032 +0.07(+0.41%)
Feb 16, 2018 17.10 17.10 17.10 0 +0.08(+0.47%)
Feb 15, 2018 17.04 17.05 16.98 17.02 1,365 +0.11(+0.65%)
Feb 14, 2018 16.84 16.91 16.84 16.91 4,540 +0.10(+0.59%)
Feb 13, 2018 16.81 16.82 16.80 16.81 4,850 -0.01(-0.06%)
Feb 12, 2018 16.70 16.85 16.70 16.82 46,200 +0.20(+1.20%)
Feb 09, 2018 16.53 16.62 16.40 16.62 7,050 -0.13(-0.78%)
Feb 08, 2018 16.74 16.75 16.74 16.75 8,050 -0.02(-0.12%)
Feb 07, 2018 16.81 16.81 16.77 16.77 1,200 +0.02(+0.12%)
Feb 06, 2018 16.28 16.75 16.28 16.75 6,710 +0.30(+1.82%)
Feb 05, 2018 16.94 16.45 16.45 11,200 -0.49(-2.89%)
Feb 02, 2018 17.07 17.07 16.94 16.94 2,075 -0.27(-1.57%)
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.