Cboe CA - Delayed Quote
CAD
Hamilton Enhanced Technology DayMAX ETF (QDAY.NE)
26.37
-1.31
(-4.75%)
At close: October 30 at 3:59:11 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
26.37
26.37
26.37
26.37
26.37
-
Oct 30, 2026
0.225
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
27.83
27.83
27.83
27.83
27.60
-
Oct 28, 2026
28.33
28.33
28.33
28.33
28.10
-
Oct 27, 2026
28.24
28.24
28.24
28.24
28.01
-
Oct 26, 2026
27.83
27.83
27.83
27.83
27.61
-
Oct 23, 2026
27.46
27.46
27.46
27.46
27.24
-
Oct 22, 2026
27.48
27.48
27.48
27.48
27.26
-
Oct 21, 2026
28.51
28.51
28.51
28.51
28.28
-
Oct 20, 2026
28.23
28.23
28.23
28.23
28.00
-
Oct 19, 2026
28.39
28.39
28.39
28.39
28.16
-
Oct 16, 2026
28.00
28.00
28.00
28.00
27.77
-
Oct 15, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
29.13
29.13
29.13
29.13
28.89
-
Oct 14, 2026
29.46
29.46
29.46
29.46
28.99
-
Oct 13, 2026
30.14
30.14
30.14
30.14
29.67
-
Oct 9, 2026
30.58
30.58
30.58
30.58
30.10
-
Oct 8, 2026
30.33
30.33
30.33
30.33
29.85
-
Oct 7, 2026
30.82
30.82
30.82
30.82
30.33
-
Oct 6, 2026
30.81
30.81
30.81
30.81
30.32
-
Oct 5, 2026
30.81
30.81
30.81
30.81
30.32
-
Oct 2, 2026
30.61
30.61
30.61
30.61
30.12
-
Oct 1, 2026
30.09
30.09
30.09
30.09
29.61
-
Sep 30, 2026
29.95
29.95
29.95
29.95
29.48
-
Sep 29, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
29.63
29.63
29.63
29.63
29.16
-
Sep 28, 2026
29.70
29.70
29.70
29.70
29.00
-
Sep 25, 2026
30.18
30.18
30.18
30.18
29.47
-
Sep 24, 2026
30.11
30.11
30.11
30.11
29.40
-
Sep 23, 2026
30.00
30.00
30.00
30.00
29.30
-
Sep 22, 2026
30.13
30.13
30.13
30.13
29.42
-
Sep 21, 2026
29.99
29.99
29.99
29.99
29.29
-
Sep 18, 2026
28.85
28.85
28.85
28.85
28.17
-
Sep 17, 2026
28.79
28.79
28.79
28.79
28.12
-
Sep 16, 2026
28.09
28.09
28.09
28.09
27.43
-
Sep 15, 2026
0.229
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
28.01
28.01
28.01
28.01
27.35
-
Sep 14, 2026
28.40
28.40
28.40
28.40
27.51
-
Sep 11, 2026
28.48
28.48
28.48
28.48
27.59
-
Sep 10, 2026
27.96
27.96
27.96
27.96
27.09
-
Sep 9, 2026
28.28
28.28
28.28
28.28
27.39
-
Sep 8, 2026
28.21
28.21
28.21
28.21
27.33
-
Sep 4, 2026
28.25
28.25
28.25
28.25
27.37
-
Sep 3, 2026
28.23
28.23
28.23
28.23
27.34
-
Sep 2, 2026
27.98
27.98
27.98
27.98
27.10
-
Sep 1, 2026
28.04
28.04
28.04
28.04
27.17
-
Aug 31, 2026
0.229
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
28.44
28.44
28.44
28.44
27.54
-
Aug 28, 2026
28.70
28.70
28.70
28.70
27.58
-
Aug 27, 2026
28.64
28.64
28.64
28.64
27.52
-
Aug 26, 2026
28.15
28.15
28.15
28.15
27.05
-
Aug 25, 2026
28.09
28.09
28.09
28.09
27.00
-
Aug 24, 2026
27.94
27.94
27.94
27.94
26.85
-
Aug 21, 2026
28.07
28.07
28.07
28.07
26.97
-
Aug 20, 2026
27.94
27.94
27.94
27.94
26.85
-
Aug 19, 2026
28.11
28.11
28.11
28.11
27.02
-
Aug 18, 2026
28.31
28.31
28.31
28.31
27.21
-
Aug 17, 2026
28.79
28.79
28.79
28.79
27.67
-
Aug 14, 2026
0.227
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
29.02
29.02
29.02
29.02
27.89
-
Aug 13, 2026
29.63
29.63
29.63
29.63
28.26
-
Aug 12, 2026
29.08
29.08
29.08
29.08
27.73
-
Aug 11, 2026
28.95
28.95
28.95
28.95
27.60
-
Aug 10, 2026
29.13
29.13
29.13
29.13
27.78
-
Aug 7, 2026
29.24
29.24
29.24
29.24
27.88
-
Aug 6, 2026
28.98
28.98
28.98
28.98
27.64
-
Aug 5, 2026
29.01
29.01
29.01
29.01
27.66
-
Aug 4, 2026
29.42
29.42
29.42
29.42
28.06
-
Jul 31, 2026
0.227
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
27.64
27.64
27.64
27.64
26.35
-
Jul 30, 2026
27.44
27.44
27.44
27.44
25.95
-
Jul 29, 2026
26.59
26.59
26.59
26.59
25.15
-
Jul 28, 2026
27.32
27.32
27.32
27.32
25.83
-
Jul 27, 2026
27.56
27.56
27.56
27.56
26.06
-
Jul 24, 2026
27.54
27.54
27.54
27.54
26.05
-
Jul 23, 2026
27.78
27.78
27.78
27.78
26.27
-
Jul 22, 2026
28.57
28.57
28.57
28.57
27.01
-
Jul 21, 2026
28.91
28.91
28.91
28.91
27.34
-
Jul 20, 2026
28.23
28.23
28.23
28.23
26.70
-
Jul 17, 2026
28.09
28.09
28.09
28.09
26.57
-
Jul 16, 2026
28.67
28.67
28.67
28.67
27.11
-
Jul 15, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
29.23
29.23
29.23
29.23
27.64
-
Jul 14, 2026
29.54
29.54
29.54
29.54
27.72
-
Jul 13, 2026
29.37
29.37
29.37
29.37
27.55
-
Jul 10, 2026
29.95
29.95
29.95
29.95
28.10
-
Jul 9, 2026
29.87
29.87
29.87
29.87
28.03
-
Jul 8, 2026
29.07
29.07
29.07
29.07
27.27
-
Jul 7, 2026
29.14
29.14
29.14
29.14
27.34
-
Jul 6, 2026
29.81
29.81
29.81
29.81
27.97
-
Jul 3, 2026
29.25
29.25
29.25
29.25
27.45
-
Jul 2, 2026
29.20
29.20
29.20
29.20
27.40
-
Jun 30, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
30.47
30.47
30.47
30.47
28.60
-
Jun 29, 2026
30.12
30.12
30.12
30.12
28.05
-
Jun 26, 2026
29.00
29.00
29.00
29.00
27.01
-
Jun 25, 2026
29.38
29.38
29.38
29.38
27.35
-
Jun 24, 2026
29.09
29.09
29.09
29.09
27.09
-
Jun 23, 2026
29.15
29.15
29.15
29.15
27.15
-
Jun 22, 2026
30.27
30.27
30.27
30.27
28.19
-
Jun 19, 2026
30.37
30.37
30.37
30.37
28.28
-
Jun 18, 2026
30.27
30.27
30.27
30.27
28.19
-
Jun 17, 2026
29.30
29.30
29.30
29.30
27.28
-
Jun 16, 2026
29.31
29.31
29.31
29.31
27.30
-
Jun 15, 2026
0.225
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
30.09
30.09
30.09
30.09
28.01
-
Jun 12, 2026
29.29
29.29
29.29
29.29
27.06
-
Jun 11, 2026
29.01
29.01
29.01
29.01
26.81
-
Jun 10, 2026
27.90
27.90
27.90
27.90
25.78
-
Jun 9, 2026
28.66
28.66
28.66
28.66
26.48
-
Jun 8, 2026
29.13
29.13
29.13
29.13
26.92
-
Jun 5, 2026
28.43
28.43
28.43
28.43
26.27
-
Jun 4, 2026
30.28
30.28
30.28
30.28
27.98
-
Jun 3, 2026
30.65
30.65
30.65
30.65
28.32
-
Jun 2, 2026
30.57
30.57
30.57
30.57
28.25
-
Jun 1, 2026
30.45
30.45
30.45
30.45
28.14
-
May 29, 2026
0.225
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
30.18
30.18
30.18
30.18
27.88
-
May 28, 2026
29.95
29.95
29.95
29.95
27.47
-
May 27, 2026
29.77
29.77
29.77
29.77
27.30
-
May 26, 2026
29.75
29.75
29.75
29.75
27.28
-
May 25, 2026
29.14
29.14
29.14
29.14
26.72
-
May 22, 2026
29.17
29.17
29.17
29.17
26.75
-
May 21, 2026
28.71
28.71
28.71
28.71
26.33
-
May 20, 2026
28.67
28.67
28.67
28.67
26.29
-
May 19, 2026
28.08
28.08
28.08
28.08
25.75
-
May 15, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
28.52
28.52
28.52
28.52
26.16
-
May 14, 2026
29.05
29.05
29.05
29.05
26.45
-
May 13, 2026
28.68
28.68
28.68
28.68
26.11
-
May 12, 2026
28.27
28.27
28.27
28.27
25.74
-
May 11, 2026
28.69
28.69
28.69
28.69
26.12
-
May 8, 2026
28.56
28.56
28.56
28.56
26.00
-
May 7, 2026
27.65
27.65
27.65
27.65
25.18
-
May 6, 2026
27.65
27.65
27.65
27.65
25.18
-
May 5, 2026
26.85
26.85
26.85
26.85
24.44
-
May 4, 2026
26.20
26.20
26.20
26.20
23.85
-
May 1, 2026
26.17
26.17
26.17
26.17
23.83
-
Apr 30, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
25.86
25.86
25.86
25.86
23.54
-
Apr 29, 2026
26.04
26.04
26.04
26.04
23.51
-
Apr 28, 2026
25.73
25.73
25.73
25.73
23.24
-
Apr 27, 2026
25.99
25.99
25.99
25.99
23.47
-
Apr 24, 2026
26.08
26.08
26.08
26.08
23.55
-
Apr 23, 2026
25.22
25.22
25.22
25.22
22.78
-
Apr 22, 2026
25.46
25.46
25.46
25.46
22.99
-
Apr 21, 2026
24.91
24.91
24.91
24.91
22.49
-
Apr 20, 2026
24.89
24.89
24.89
24.89
22.48
-
Apr 17, 2026
25.14
25.14
25.14
25.14
22.70
-
Apr 16, 2026
24.85
24.85
24.85
24.85
22.44
-
Apr 15, 2026
0.198
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
24.69
24.69
24.69
24.69
22.30
-
Apr 14, 2026
24.58
24.58
24.58
24.58
22.02
-
Apr 13, 2026
24.14
24.14
24.14
24.14
21.62
-
Apr 10, 2026
23.83
23.83
23.83
23.83
21.35
-
Apr 9, 2026
23.65
23.65
23.65
23.65
21.18
-
Apr 8, 2026
23.45
23.45
23.45
23.45
21.01
-
Apr 7, 2026
22.66
22.66
22.66
22.66
20.30
-
Apr 6, 2026
22.60
22.60
22.60
22.60
20.24
-
Apr 2, 2026
22.44
22.44
22.44
22.44
20.10
-
Apr 1, 2026
22.37
22.37
22.37
22.37
20.04
-
Mar 31, 2026
0.198
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
22.01
22.01
22.01
22.01
19.71
-
Mar 30, 2026
21.30
21.30
21.30
21.30
18.90
-
Mar 27, 2026
21.44
21.44
21.44
21.44
19.03
-
Mar 26, 2026
21.96
21.96
21.96
21.96
19.49
-
Mar 25, 2026
22.63
22.63
22.63
22.63
20.09
-
Mar 24, 2026
22.37
22.37
22.37
22.37
19.86
-
Mar 23, 2026
22.50
22.50
22.50
22.50
19.97
-
Mar 20, 2026
22.16
22.16
22.16
22.16
19.67
-
Mar 19, 2026
22.69
22.69
22.69
22.69
20.13
-
Mar 18, 2026
22.70
22.70
22.70
22.70
20.15
-
Mar 17, 2026
22.97
22.97
22.97
22.97
20.39
-
Mar 16, 2026
22.73
22.73
22.73
22.73
20.18
-
Mar 13, 2026
0.198
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
22.48
22.48
22.48
22.48
19.95
-
Mar 12, 2026
22.69
22.69
22.69
22.69
19.96
-
Mar 11, 2026
23.17
23.17
23.17
23.17
20.38
-
Mar 10, 2026
23.09
23.09
23.09
23.09
20.31
-
Mar 9, 2026
23.08
23.08
23.08
23.08
20.31
-
Mar 6, 2026
22.72
22.72
22.72
22.72
19.99
-
Mar 5, 2026
23.40
23.40
23.40
23.40
20.58
-
Mar 4, 2026
23.27
23.27
23.27
23.27
20.47
-
Mar 3, 2026
22.85
22.85
22.85
22.85
20.11
-
Mar 2, 2026
23.19
23.19
23.19
23.19
20.40
-
Feb 27, 2026
0.198
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
23.13
23.13
23.13
23.13
20.35
-
Feb 26, 2026
23.51
23.51
23.51
23.51
20.51
-
Feb 25, 2026
23.81
23.81
23.81
23.81
20.77
-
Feb 24, 2026
23.38
23.38
23.38
23.38
20.39
-
Feb 23, 2026
23.08
23.08
23.08
23.08
20.14
-
Feb 20, 2026
23.55
23.55
23.55
23.55
20.54
-
Feb 19, 2026
23.33
23.33
23.33
23.33
20.35
-
Feb 18, 2026
23.45
23.45
23.45
23.45
20.45
-
Feb 17, 2026
23.11
23.11
23.11
23.11
20.16
-
Feb 13, 2026
0.203
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
23.15
23.15
23.15
23.15
20.19
-
Feb 12, 2026
23.25
23.25
23.25
23.25
20.11
-
Feb 11, 2026
23.89
23.89
23.89
23.89
20.66
-
Feb 10, 2026
23.87
23.87
23.87
23.87
20.64
-
Feb 9, 2026
24.05
24.05
24.05
24.05
20.80
-
Feb 6, 2026
24.11
24.11
24.11
24.11
20.85
-
Feb 5, 2026
23.57
23.57
23.57
23.57
20.38
-
Feb 4, 2026
23.90
23.90
23.90
23.90
20.67
-
Feb 3, 2026
24.62
24.62
24.62
24.62
21.29
-
Feb 2, 2026
25.46
25.46
25.46
25.46
22.01
-
Jan 30, 2026
0.203
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
25.08
25.08
25.08
25.08
21.69
-
Jan 29, 2026
25.55
25.55
25.55
25.55
21.92
-
Jan 28, 2026
25.81
25.81
25.81
25.81
22.14
-
Jan 27, 2026
25.54
25.54
25.54
25.54
21.91
-
Jan 26, 2026
25.45
25.45
25.45
25.45
21.83
-
Jan 23, 2026
25.27
25.27
25.27
25.27
21.68
-
Jan 22, 2026
25.48
25.48
25.48
25.48
21.86
-
Jan 21, 2026
25.31
25.31
25.31
25.31
21.71
-
Jan 20, 2026
24.93
24.93
24.93
24.93
21.39
-
Jan 19, 2026
25.80
25.80
25.80
25.80
22.13
-
Jan 16, 2026
25.91
25.91
25.91
25.91
22.23
-
Jan 15, 2026
0.202
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
25.83
25.83
25.83
25.83
22.16
-
Jan 14, 2026
25.83
25.83
25.83
25.83
21.98
-
Jan 13, 2026
26.19
26.19
26.19
26.19
22.29
-
Jan 12, 2026
26.23
26.23
26.23
26.23
22.32
-
Jan 9, 2026
26.22
26.22
26.22
26.22
22.32
-
Jan 8, 2026
25.74
25.74
25.74
25.74
21.91
-
Jan 7, 2026
26.15
26.15
26.15
26.15
22.26
-
Jan 6, 2026
26.06
26.06
26.06
26.06
22.18
-
Jan 5, 2026
25.56
25.56
25.56
25.56
21.75
-
Jan 2, 2026
25.37
25.37
25.37
25.37
21.59
-
Dec 31, 2025
0.202
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
25.29
25.29
25.29
25.29
21.53
-
Dec 30, 2025
25.73
25.73
25.73
25.73
21.73
-
Dec 29, 2025
25.81
25.81
25.81
25.81
21.79
-
Dec 24, 2025
25.87
25.87
25.87
25.87
21.85
-
Dec 23, 2025
25.84
25.84
25.84
25.84
21.82
-
Dec 22, 2025
25.83
25.83
25.83
25.83
21.82
-
Dec 19, 2025
25.77
25.77
25.77
25.77
21.76
-
Dec 18, 2025
25.13
25.13
25.13
25.13
21.22
-
Dec 17, 2025
24.64
24.64
24.64
24.64
20.81
-
Dec 16, 2025
25.24
25.24
25.24
25.24
21.32
-
Dec 15, 2025
0.203
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
25.23
25.23
25.23
25.23
21.30
-
Dec 12, 2025
25.69
25.69
25.69
25.69
21.52
-
Dec 11, 2025
26.59
26.59
26.59
26.59
22.27
-
Dec 10, 2025
26.82
26.82
26.82
26.82
22.47
-
Dec 9, 2025
26.82
26.82
26.82
26.82
22.47
-
Dec 8, 2025
26.76
26.76
26.76
26.76
22.42
-
Dec 5, 2025
26.49
26.49
26.49
26.49
22.20
-
Dec 4, 2025
26.58
26.58
26.58
26.58
22.27
-
Dec 3, 2025
26.45
26.45
26.45
26.45
22.16
-
Dec 2, 2025
26.46
26.46
26.46
26.46
22.17
-
Dec 1, 2025
26.20
26.20
26.20
26.20
21.95
-
Nov 28, 2025
0.203
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
26.16
26.16
26.16
26.16
21.91
-
Nov 27, 2025
26.23
26.23
26.23
26.23
21.81
-
Nov 26, 2025
26.26
26.26
26.26
26.26
21.83
-
Nov 25, 2025
26.03
26.03
26.03
26.03
21.64
-
Nov 24, 2025
25.98
25.98
25.98
25.98
21.60
-
Nov 21, 2025
25.25
25.25
25.25
25.25
20.99
-
Nov 20, 2025
25.11
25.11
25.11
25.11
20.88
-
Nov 19, 2025
25.96
25.96
25.96
25.96
21.58
-
Nov 18, 2025
25.56
25.56
25.56
25.56
21.25
-
Nov 17, 2025
26.20
26.20
26.20
26.20
21.78
-
Nov 14, 2025
0.203
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
26.59
26.59
26.59
26.59
22.11
-
Nov 13, 2025
26.70
26.70
26.70
26.70
22.03
-
Nov 12, 2025
27.44
27.44
27.44
27.44
22.64
-
Nov 11, 2025
27.36
27.36
27.36
27.36
22.57
-
Nov 10, 2025
27.63
27.63
27.63
27.63
22.80
-
Nov 7, 2025
26.85
26.85
26.85
26.85
22.15
-
Nov 6, 2025
27.18
27.18
27.18
27.18
22.42
-
Nov 5, 2025
27.82
27.82
27.82
27.82
22.95
-
Nov 4, 2025
27.67
27.67
27.67
27.67
22.83
-
Nov 3, 2025
28.44
28.44
28.44
28.44
23.46
-
Oct 31, 2025
0.203
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
28.21
28.21
28.21
28.21
23.27
-
Oct 30, 2025
28.24
28.24
28.24
28.24
23.13
-
