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 (%)
Sep 28, 2018 16.30 16.34 16.07 16.07 11,181 -0.58(-3.48%)
Sep 26, 2018 16.65 16.65 16.65 0 +0.00(+0.00%)
Sep 24, 2018 16.65 16.65 16.65 0 -0.09(-0.54%)
Sep 21, 2018 16.70 16.74 16.70 16.74 3,100 +0.03(+0.18%)
Sep 20, 2018 16.68 16.71 16.66 16.71 4,500 +0.17(+1.03%)
Sep 19, 2018 16.60 16.60 16.54 16.54 2,865 +0.09(+0.55%)
Sep 18, 2018 16.51 16.51 16.45 16.45 5,303 -0.05(-0.30%)
Sep 17, 2018 16.50 16.50 16.50 16.50 400 -0.01(-0.06%)
Sep 14, 2018 16.49 16.55 16.48 16.51 3,759 +0.06(+0.36%)
Sep 13, 2018 16.45 16.45 16.45 16.45 1,284 +0.03(+0.18%)
Sep 12, 2018 16.50 16.50 16.36 16.42 8,368 -0.17(-1.02%)
Sep 11, 2018 16.50 16.60 16.50 16.59 1,700 +0.01(+0.06%)
Sep 10, 2018 16.60 16.60 16.58 16.58 600 -0.02(-0.12%)
Sep 07, 2018 16.60 16.60 16.60 16.60 100 -0.04(-0.24%)
Sep 06, 2018 16.66 16.66 16.64 16.64 1,100 -0.12(-0.72%)
Sep 05, 2018 16.73 16.76 16.73 16.76 379 +0.04(+0.24%)
Sep 04, 2018 16.72 16.72 16.72 16.72 100 +0.11(+0.66%)
Aug 31, 2018 16.61 16.61 16.61 0 +0.01(+0.06%)
Aug 30, 2018 16.60 16.60 16.60 16.60 396 -0.02(-0.12%)
Aug 29, 2018 16.62 16.62 16.62 16.62 333 +0.02(+0.12%)
Aug 28, 2018 16.65 16.67 16.59 16.60 3,000 -0.06(-0.36%)
Aug 27, 2018 16.70 16.71 16.66 16.66 6,400 +0.02(+0.12%)
Aug 23, 2018 16.64 16.64 16.64 0 -0.02(-0.12%)
Aug 22, 2018 16.65 16.66 16.65 16.66 3,600 -0.01(-0.06%)
Aug 21, 2018 16.64 16.68 16.64 16.67 3,508 +0.12(+0.73%)
Aug 17, 2018 16.55 16.55 16.55 0 -0.06(-0.36%)
Aug 16, 2018 16.62 16.62 16.58 16.61 1,500 +0.15(+0.91%)
Aug 15, 2018 16.35 16.50 16.35 16.46 4,661 -0.07(-0.42%)
Aug 14, 2018 16.54 16.54 16.53 16.53 2,095 +0.03(+0.18%)
Aug 13, 2018 16.56 16.58 16.50 16.50 1,700 -0.07(-0.42%)
Aug 10, 2018 16.62 16.62 16.57 16.57 3,300 -0.13(-0.78%)
Aug 09, 2018 16.70 16.70 16.70 16.70 9,700 -0.03(-0.18%)
Aug 08, 2018 16.72 16.73 16.72 16.73 6,134 +0.02(+0.12%)
Aug 07, 2018 16.68 16.71 16.68 16.71 1,200 +0.18(+1.09%)
Aug 03, 2018 16.53 16.53 16.53 0 -0.08(-0.48%)
Aug 02, 2018 16.60 16.61 16.50 16.61 2,300 -0.05(-0.30%)
Aug 01, 2018 16.65 16.66 16.65 16.66 1,242 -0.02(-0.12%)
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%)
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.