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 (%)
Jul 31, 2018 16.73 16.73 16.68 16.68 4,600 +0.03(+0.18%)
Jul 30, 2018 16.69 16.70 16.64 16.65 4,084 -0.04(-0.24%)
Jul 27, 2018 16.70 16.70 16.69 16.69 5,076 -0.15(-0.89%)
Jul 26, 2018 16.78 16.84 16.78 16.84 1,402 +0.09(+0.54%)
Jul 25, 2018 16.80 16.80 16.75 16.75 817 -0.11(-0.65%)
Jul 24, 2018 16.87 16.87 16.86 16.86 700 +0.01(+0.06%)
Jul 23, 2018 16.76 16.85 16.76 16.85 5,184 +0.14(+0.84%)
Jul 20, 2018 16.70 16.72 16.70 16.71 2,800 -0.02(-0.12%)
Jul 19, 2018 16.73 16.73 16.73 16.73 100 -0.01(-0.06%)
Jul 18, 2018 16.75 16.75 16.74 16.74 1,992 +0.04(+0.24%)
Jul 17, 2018 16.71 16.71 16.70 16.70 2,166 +0.15(+0.91%)
Jul 16, 2018 16.55 16.55 16.55 16.55 200 +0.01(+0.06%)
Jul 13, 2018 16.54 16.54 16.54 16.54 500 -0.08(-0.48%)
Jul 12, 2018 16.62 16.62 16.62 16.62 2,908 +0.01(+0.06%)
Jul 11, 2018 16.63 16.65 16.61 16.61 4,100 -0.06(-0.36%)
Jul 10, 2018 16.67 16.67 16.67 16.67 300 -0.03(-0.18%)
Jul 09, 2018 16.70 16.70 16.70 16.70 700 +0.10(+0.60%)
Jul 06, 2018 16.60 16.60 16.60 16.60 530 +0.13(+0.79%)
Jul 05, 2018 16.51 16.51 16.47 16.47 6,070 -0.08(-0.48%)
Jul 04, 2018 16.51 16.55 16.51 16.55 700 +0.15(+0.91%)
Jun 29, 2018 16.40 16.40 16.40 0 -0.06(-0.36%)
Jun 28, 2018 16.46 16.46 16.46 16.46 100 -0.33(-1.97%)
Jun 27, 2018 16.87 16.87 16.78 16.79 5,299 -0.19(-1.12%)
Jun 26, 2018 16.98 16.98 16.98 16.98 700 +0.08(+0.47%)
Jun 25, 2018 17.09 17.09 16.90 16.90 650 -0.24(-1.40%)
Jun 22, 2018 17.25 17.26 17.13 17.14 6,713 +0.04(+0.23%)
Jun 21, 2018 17.15 17.15 17.07 17.10 6,500 -0.12(-0.70%)
Jun 20, 2018 17.23 17.26 17.21 17.22 4,993 +0.12(+0.70%)
Jun 18, 2018 17.10 17.10 17.10 2 +0.05(+0.29%)
Jun 15, 2018 17.12 17.12 17.05 1,100 -0.07(-0.41%)
Jun 14, 2018 17.04 17.12 17.04 17.12 4,600 +0.07(+0.41%)
Jun 13, 2018 17.05 17.08 17.05 17.05 3,315 -0.07(-0.41%)
Jun 12, 2018 16.81 17.12 16.81 17.12 1,730 -0.05(-0.29%)
Jun 11, 2018 17.16 17.19 17.16 17.17 2,976 +0.22(+1.30%)
Jun 08, 2018 16.95 16.95 16.95 16.95 300 -0.10(-0.59%)
Jun 07, 2018 17.06 17.06 17.05 17.05 1,684 +0.05(+0.29%)
Jun 06, 2018 17.00 17.00 16,708 +0.11(+0.65%)
Jun 05, 2018 16.95 16.95 16.85 16.89 7,875 +0.18(+1.08%)
Jun 04, 2018 16.71 16.71 16.71 16.71 1,750 -0.16(-0.95%)
Jun 01, 2018 16.91 16.91 16.84 16.87 1,450 +0.12(+0.72%)
May 31, 2018 16.73 16.75 16.72 16.75 3,928 -0.01(-0.06%)
May 30, 2018 16.62 16.76 16.62 16.76 1,814 +0.10(+0.60%)
May 29, 2018 16.75 16.78 16.63 16.66 4,000 -0.34(-2.00%)
May 28, 2018 17.00 17.00 17.00 17.00 193 -0.03(-0.18%)
May 25, 2018 17.00 17.03 17.00 17.03 4,314 +0.04(+0.24%)
May 24, 2018 16.90 16.99 16.90 16.99 2,913 +0.02(+0.12%)
May 23, 2018 17.00 17.00 16.92 16.97 2,683 -0.11(-0.64%)
May 22, 2018 17.08 17.08 17.08 17.08 15,800 +0.10(+0.59%)
May 18, 2018 16.98 16.98 16.98 0 +0.02(+0.12%)
May 16, 2018 16.96 16.96 16.96 0 +0.01(+0.06%)
May 15, 2018 16.97 17.03 16.95 16.95 5,500 +0.03(+0.18%)
May 14, 2018 16.93 16.93 16.92 16.92 1,370 -0.07(-0.41%)
May 11, 2018 17.01 17.01 16.99 16.99 2,900 +0.06(+0.35%)
May 10, 2018 16.96 16.96 16.88 16.93 2,600 -0.04(-0.24%)
May 09, 2018 16.91 16.97 16.91 16.97 3,400 +0.11(+0.65%)
May 07, 2018 16.86 16.86 16.86 20 +0.06(+0.36%)
May 04, 2018 16.64 16.80 16.64 16.80 2,130 +0.04(+0.24%)
May 03, 2018 16.75 16.76 16.65 16.76 5,752 -0.04(-0.24%)
May 02, 2018 16.70 16.82 16.70 16.80 7,882 +0.10(+0.60%)
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.