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, 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%)
May 01, 2018 16.75 16.75 16.62 16.70 3,800 -0.09(-0.54%)
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%)
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.