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 (%)
May 31, 2019 15.36 15.47 15.32 15.47 4,200 -0.08(-0.51%)
May 30, 2019 15.57 15.59 15.55 15.55 1,854 -0.10(-0.64%)
May 29, 2019 15.60 15.65 15.55 15.65 2,275 -0.11(-0.70%)
May 28, 2019 15.73 15.76 15.69 15.76 1,780 +0.13(+0.83%)
May 27, 2019 15.63 15.63 15.63 15.63 150 -0.13(-0.82%)
May 24, 2019 15.75 15.76 15.75 15.76 1,040 -0.06(-0.38%)
May 23, 2019 15.82 15.82 15.82 15.82 588 -0.02(-0.13%)
May 22, 2019 15.87 15.88 15.84 15.84 1,388 -0.01(-0.06%)
May 21, 2019 15.70 15.85 15.70 15.85 1,200 +0.01(+0.06%)
May 17, 2019 15.84 15.84 15.84 0 +0.00(+0.00%)
May 16, 2019 15.83 15.85 15.83 15.84 900 +0.08(+0.51%)
May 15, 2019 15.65 15.76 15.56 15.76 8,165 +0.01(+0.06%)
May 14, 2019 15.73 15.75 15.72 15.75 1,069 +0.15(+0.96%)
May 13, 2019 15.60 15.60 15.60 15.60 800 -0.30(-1.89%)
May 10, 2019 15.77 15.90 15.75 15.90 3,634 +0.05(+0.32%)
May 09, 2019 15.70 15.85 15.70 15.85 2,271 -0.03(-0.19%)
May 08, 2019 15.90 15.91 15.88 15.88 6,600 -0.16(-1.00%)
May 07, 2019 16.01 16.04 15.99 16.04 1,508 +0.04(+0.25%)
May 06, 2019 16.04 16.04 16.00 16.00 5,200 -0.15(-0.93%)
May 03, 2019 16.15 16.15 16.15 16.15 400 +0.09(+0.56%)
May 02, 2019 16.00 16.10 16.00 16.06 3,262 +0.00(+0.00%)
May 01, 2019 16.06 16.06 16.06 16.06 793 -0.04(-0.25%)
Apr 30, 2019 16.09 16.10 16.04 16.10 74,637 -0.05(-0.31%)
Apr 29, 2019 16.14 16.18 16.14 16.15 1,000 +0.26(+1.64%)
Apr 25, 2019 15.89 15.89 15.89 0 -0.16(-1.00%)
Apr 24, 2019 16.06 16.06 16.05 16.05 1,243 +0.22(+1.39%)
Apr 22, 2019 15.83 15.83 15.83 0 -0.11(-0.69%)
Apr 18, 2019 15.94 15.94 15.94 0 +0.24(+1.53%)
Apr 16, 2019 15.70 15.70 15.70 0 +0.06(+0.38%)
Apr 15, 2019 15.60 15.64 15.60 15.64 1,333 +0.00(+0.00%)
Apr 12, 2019 15.61 15.64 15.60 15.64 2,300 +0.15(+0.97%)
Apr 11, 2019 15.50 15.53 15.47 15.49 62,176 +0.15(+0.98%)
Apr 10, 2019 15.36 15.36 15.34 15.34 1,860 -0.02(-0.13%)
Apr 09, 2019 15.39 15.39 15.36 15.36 600 -0.04(-0.26%)
Apr 08, 2019 15.47 15.47 15.40 15.40 1,400 -0.10(-0.65%)
Apr 05, 2019 15.50 15.50 15.50 15.50 600 +0.05(+0.32%)
Apr 04, 2019 15.43 15.47 15.43 15.45 900 +0.15(+0.98%)
Apr 03, 2019 15.30 15.30 15.30 15.30 130 +0.00(+0.00%)
Apr 02, 2019 15.30 15.30 15.30 19 +0.00(+0.00%)
Apr 01, 2019 15.30 15.30 15.26 15.30 1,100 +0.20(+1.32%)
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%)
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.