Cboe CA - Delayed Quote
CAD
Hamilton Enhanced U.S. Equity DayMAX ETF (SDAY.NE)
24.77
-0.02
(-0.10%)
At close: October 30 at 3:59:29 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
24.76
24.76
24.76
24.76
24.76
-
Oct 30, 2026
0.185
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
24.96
24.96
24.96
24.96
24.78
-
Oct 28, 2026
24.55
24.55
24.55
24.55
24.36
-
Oct 27, 2026
24.63
24.63
24.63
24.63
24.45
-
Oct 26, 2026
24.66
24.66
24.66
24.66
24.48
-
Oct 23, 2026
24.60
24.60
24.60
24.60
24.42
-
Oct 22, 2026
24.90
24.90
24.90
24.90
24.71
-
Oct 21, 2026
24.45
24.45
24.45
24.45
24.26
-
Oct 20, 2026
24.42
24.42
24.42
24.42
24.24
-
Oct 19, 2026
24.22
24.22
24.22
24.22
24.04
-
Oct 16, 2026
24.39
24.39
24.39
24.39
24.21
-
Oct 15, 2026
0.184
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
24.39
24.39
24.39
24.39
24.21
-
Oct 14, 2026
24.42
24.42
24.42
24.42
24.06
-
Oct 13, 2026
24.17
24.17
24.17
24.17
23.81
-
Oct 9, 2026
24.03
24.03
24.03
24.03
23.67
-
Oct 8, 2026
23.84
23.84
23.84
23.84
23.49
-
Oct 7, 2026
23.59
23.59
23.59
23.59
23.24
-
Oct 6, 2026
23.70
23.70
23.70
23.70
23.35
-
Oct 5, 2026
23.63
23.63
23.63
23.63
23.28
-
Oct 2, 2026
23.47
23.47
23.47
23.47
23.12
-
Oct 1, 2026
23.36
23.36
23.36
23.36
23.02
-
Sep 30, 2026
23.29
23.29
23.29
23.29
22.94
-
Sep 29, 2026
0.184
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
23.45
23.45
23.45
23.45
23.10
-
Sep 28, 2026
23.73
23.73
23.73
23.73
23.20
-
Sep 25, 2026
23.70
23.70
23.70
23.70
23.16
-
Sep 24, 2026
23.61
23.61
23.61
23.61
23.08
-
Sep 23, 2026
23.67
23.67
23.67
23.67
23.13
-
Sep 22, 2026
23.73
23.73
23.73
23.73
23.20
-
Sep 21, 2026
23.55
23.55
23.55
23.55
23.02
-
Sep 18, 2026
23.51
23.51
23.51
23.51
22.99
-
Sep 17, 2026
23.63
23.63
23.63
23.63
23.10
-
Sep 16, 2026
23.49
23.49
23.49
23.49
22.96
-
Sep 15, 2026
0.185
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
23.57
23.57
23.57
23.57
23.04
-
Sep 14, 2026
23.78
23.78
23.78
23.78
23.07
-
Sep 11, 2026
23.61
23.61
23.61
23.61
22.90
-
Sep 10, 2026
23.36
23.36
23.36
23.36
22.65
-
Sep 9, 2026
23.43
23.43
23.43
23.43
22.72
-
Sep 8, 2026
23.58
23.58
23.58
23.58
22.87
-
Sep 4, 2026
23.99
23.99
23.99
23.99
23.26
-
Sep 3, 2026
24.07
24.07
24.07
24.07
23.34
-
Sep 2, 2026
24.00
24.00
24.00
24.00
23.28
-
Sep 1, 2026
24.06
24.06
24.06
24.06
23.33
-
Aug 31, 2026
0.185
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
24.07
24.07
24.07
24.07
23.35
-
Aug 28, 2026
24.48
24.48
24.48
24.48
23.56
-
Aug 27, 2026
24.36
24.36
24.36
24.36
23.45
-
Aug 26, 2026
24.55
24.55
24.55
24.55
23.63
-
Aug 25, 2026
24.41
24.41
24.41
24.41
23.50
-
Aug 24, 2026
24.59
24.59
24.59
24.59
23.67
-
Aug 21, 2026
24.29
24.29
24.29
24.29
23.38
-
Aug 20, 2026
24.18
24.18
24.18
24.18
23.28
-
Aug 19, 2026
24.50
24.50
24.50
24.50
23.58
-
Aug 18, 2026
24.41
24.41
24.41
24.41
23.50
-
Aug 17, 2026
24.27
24.27
24.27
24.27
23.36
-
Aug 14, 2026
0.184
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
24.52
24.52
24.52
24.52
23.60
-
Aug 13, 2026
24.81
24.81
24.81
24.81
23.70
-
Aug 12, 2026
24.75
24.75
24.75
24.75
23.64
-
Aug 11, 2026
24.71
24.71
24.71
24.71
23.61
-
Aug 10, 2026
24.69
24.69
24.69
24.69
23.59
-
Aug 7, 2026
24.60
24.60
24.60
24.60
23.50
-
Aug 6, 2026
24.68
24.68
24.68
24.68
23.58
-
Aug 5, 2026
24.68
24.68
24.68
24.68
23.58
-
Aug 4, 2026
24.68
24.68
24.68
24.68
23.58
-
Jul 31, 2026
0.184
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
24.19
24.19
24.19
24.19
23.11
-
Jul 30, 2026
24.34
24.34
24.34
24.34
23.08
-
Jul 29, 2026
24.73
24.73
24.73
24.73
23.45
-
Jul 28, 2026
25.02
25.02
25.02
25.02
23.72
-
Jul 27, 2026
24.60
24.60
24.60
24.60
23.33
-
Jul 24, 2026
24.38
24.38
24.38
24.38
23.11
-
Jul 23, 2026
24.00
24.00
24.00
24.00
22.76
-
Jul 22, 2026
23.98
23.98
23.98
23.98
22.73
-
Jul 21, 2026
24.03
24.03
24.03
24.03
22.78
-
Jul 20, 2026
23.99
23.99
23.99
23.99
22.74
-
Jul 17, 2026
24.07
24.07
24.07
24.07
22.82
-
Jul 16, 2026
24.37
24.37
24.37
24.37
23.10
-
Jul 15, 2026
0.185
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
23.88
23.88
23.88
23.88
22.65
-
Jul 14, 2026
24.18
24.18
24.18
24.18
22.75
-
Jul 13, 2026
24.80
24.80
24.80
24.80
23.33
-
Jul 10, 2026
24.75
24.75
24.75
24.75
23.29
-
Jul 9, 2026
24.67
24.67
24.67
24.67
23.21
-
Jul 8, 2026
24.75
24.75
24.75
24.75
23.29
-
Jul 7, 2026
25.18
25.18
25.18
25.18
23.70
-
Jul 6, 2026
25.10
25.10
25.10
25.10
23.62
-
Jul 3, 2026
25.18
25.18
25.18
25.18
23.70
-
Jul 2, 2026
25.14
25.14
25.14
25.14
23.66
-
Jun 30, 2026
0.185
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
24.48
24.48
24.48
24.48
23.03
-
Jun 29, 2026
24.72
24.72
24.72
24.72
23.09
-
Jun 26, 2026
24.64
24.64
24.64
24.64
23.01
-
Jun 25, 2026
24.47
24.47
24.47
24.47
22.85
-
Jun 24, 2026
24.42
24.42
24.42
24.42
22.81
-
Jun 23, 2026
24.16
24.16
24.16
24.16
22.56
-
Jun 22, 2026
23.93
23.93
23.93
23.93
22.34
-
Jun 19, 2026
24.02
24.02
24.02
24.02
22.43
-
Jun 18, 2026
23.94
23.94
23.94
23.94
22.36
-
Jun 17, 2026
23.88
23.88
23.88
23.88
22.30
-
Jun 16, 2026
24.03
24.03
24.03
24.03
22.44
-
Jun 15, 2026
0.182
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
23.92
23.92
23.92
23.92
22.34
-
Jun 12, 2026
24.02
24.02
24.02
24.02
22.26
-
Jun 11, 2026
23.82
23.82
23.82
23.82
22.07
-
Jun 10, 2026
23.60
23.60
23.60
23.60
21.88
-
Jun 9, 2026
23.78
23.78
23.78
23.78
22.04
-
Jun 8, 2026
23.45
23.45
23.45
23.45
21.73
-
Jun 5, 2026
23.56
23.56
23.56
23.56
21.83
-
Jun 4, 2026
23.47
23.47
23.47
23.47
21.76
-
Jun 3, 2026
23.30
23.30
23.30
23.30
21.59
-
Jun 2, 2026
23.16
23.16
23.16
23.16
21.47
-
Jun 1, 2026
23.11
23.11
23.11
23.11
21.42
-
May 29, 2026
0.182
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
23.07
23.07
23.07
23.07
21.38
-
May 28, 2026
23.31
23.31
23.31
23.31
21.43
-
May 27, 2026
23.37
23.37
23.37
23.37
21.49
-
May 26, 2026
23.25
23.25
23.25
23.25
21.38
-
May 25, 2026
23.33
23.33
23.33
23.33
21.46
-
May 22, 2026
23.36
23.36
23.36
23.36
21.48
-
May 21, 2026
23.14
23.14
23.14
23.14
21.28
-
May 20, 2026
22.96
22.96
22.96
22.96
21.12
-
May 19, 2026
22.98
22.98
22.98
22.98
21.14
-
May 15, 2026
0.182
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
22.79
22.79
22.79
22.79
20.96
-
May 14, 2026
23.11
23.11
23.11
23.11
21.09
-
May 13, 2026
22.92
22.92
22.92
22.92
20.91
-
May 12, 2026
23.01
23.01
23.01
23.01
20.99
-
May 11, 2026
22.85
22.85
22.85
22.85
20.85
-
May 8, 2026
22.98
22.98
22.98
22.98
20.97
-
May 7, 2026
23.02
23.02
23.02
23.02
21.00
-
May 6, 2026
23.16
23.16
23.16
23.16
21.13
-
May 5, 2026
23.01
23.01
23.01
23.01
20.99
-
May 4, 2026
22.80
22.80
22.80
22.80
20.80
-
May 1, 2026
23.00
23.00
23.00
23.00
20.99
-
Apr 30, 2026
0.182
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
23.04
23.04
23.04
23.04
21.02
-
Apr 29, 2026
23.08
23.08
23.08
23.08
20.89
-
Apr 28, 2026
23.20
23.20
23.20
23.20
21.00
-
Apr 27, 2026
23.02
23.02
23.02
23.02
20.84
-
Apr 24, 2026
23.18
23.18
23.18
23.18
20.98
-
Apr 23, 2026
23.40
23.40
23.40
23.40
21.18
-
Apr 22, 2026
23.14
23.14
23.14
23.14
20.94
-
Apr 21, 2026
23.17
23.17
23.17
23.17
20.98
-
Apr 20, 2026
23.31
23.31
23.31
23.31
21.10
-
Apr 17, 2026
23.45
23.45
23.45
23.45
21.22
-
Apr 16, 2026
23.19
23.19
23.19
23.19
20.99
-
Apr 15, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
23.13
23.13
23.13
23.13
20.94
-
Apr 14, 2026
23.51
23.51
23.51
23.51
21.11
-
Apr 13, 2026
23.60
23.60
23.60
23.60
21.20
-
Apr 10, 2026
23.74
23.74
23.74
23.74
21.32
-
Apr 9, 2026
23.91
23.91
23.91
23.91
21.48
-
Apr 8, 2026
23.89
23.89
23.89
23.89
21.46
-
Apr 7, 2026
23.41
23.41
23.41
23.41
21.03
-
Apr 6, 2026
23.61
23.61
23.61
23.61
21.21
-
Apr 2, 2026
23.57
23.57
23.57
23.57
21.17
-
Apr 1, 2026
23.52
23.52
23.52
23.52
21.13
-
Mar 31, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
23.51
23.51
23.51
23.51
21.12
-
Mar 30, 2026
23.39
23.39
23.39
23.39
20.85
-
Mar 27, 2026
23.21
23.21
23.21
23.21
20.69
-
Mar 26, 2026
23.32
23.32
23.32
23.32
20.78
-
Mar 25, 2026
23.38
23.38
23.38
23.38
20.84
-
Mar 24, 2026
23.07
23.07
23.07
23.07
20.56
-
Mar 23, 2026
22.97
22.97
22.97
22.97
20.47
-
Mar 20, 2026
22.68
22.68
22.68
22.68
20.21
-
Mar 19, 2026
23.04
23.04
23.04
23.04
20.54
-
Mar 18, 2026
23.12
23.12
23.12
23.12
20.61
-
Mar 17, 2026
23.54
23.54
23.54
23.54
20.98
-
Mar 16, 2026
23.52
23.52
23.52
23.52
20.96
-
Mar 13, 2026
0.182
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
23.45
23.45
23.45
23.45
20.90
-
Mar 12, 2026
23.38
23.38
23.38
23.38
20.67
-
Mar 11, 2026
23.50
23.50
23.50
23.50
20.78
-
Mar 10, 2026
23.61
23.61
23.61
23.61
20.88
-
Mar 9, 2026
23.77
23.77
23.77
23.77
21.02
-
Mar 6, 2026
23.74
23.74
23.74
23.74
21.00
-
Mar 5, 2026
24.09
24.09
24.09
24.09
21.31
-
Mar 4, 2026
24.33
24.33
24.33
24.33
21.52
-
Mar 3, 2026
24.42
24.42
24.42
24.42
21.59
-
Mar 2, 2026
24.71
24.71
24.71
24.71
21.85
-
Feb 27, 2026
0.182
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
24.75
24.75
24.75
24.75
21.89
-
Feb 26, 2026
24.83
24.83
24.83
24.83
21.79
-
Feb 25, 2026
24.81
24.81
24.81
24.81
21.78
-
Feb 24, 2026
24.96
24.96
24.96
24.96
21.91
-
Feb 23, 2026
24.81
24.81
24.81
24.81
21.78
-
Feb 20, 2026
24.80
24.80
24.80
24.80
21.77
-
Feb 19, 2026
24.78
24.78
24.78
24.78
21.76
-
Feb 18, 2026
24.85
24.85
24.85
24.85
21.82
-
Feb 17, 2026
24.61
24.61
24.61
24.61
21.60
-
Feb 13, 2026
0.181
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
24.68
24.68
24.68
24.68
21.66
-
Feb 12, 2026
24.73
24.73
24.73
24.73
21.55
-
Feb 11, 2026
24.91
24.91
24.91
24.91
21.71
-
Feb 10, 2026
24.73
24.73
24.73
24.73
21.55
-
Feb 9, 2026
24.70
24.70
24.70
24.70
21.52
-
Feb 6, 2026
25.04
25.04
25.04
25.04
21.82
-
Feb 5, 2026
24.79
24.79
24.79
24.79
21.61
-
Feb 4, 2026
24.87
24.87
24.87
24.87
21.67
-
Feb 3, 2026
24.41
24.41
24.41
24.41
21.27
-
Feb 2, 2026
24.32
24.32
24.32
24.32
21.19
-
Jan 30, 2026
0.181
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
24.04
24.04
24.04
24.04
20.95
-
Jan 29, 2026
23.74
23.74
23.74
23.74
20.53
-
Jan 28, 2026
23.72
23.72
23.72
23.72
20.52
-
Jan 27, 2026
23.85
23.85
23.85
23.85
20.62
-
Jan 26, 2026
24.09
24.09
24.09
24.09
20.83
-
Jan 23, 2026
24.01
24.01
24.01
24.01
20.77
-
Jan 22, 2026
24.29
24.29
24.29
24.29
21.00
-
Jan 21, 2026
24.28
24.28
24.28
24.28
21.00
-
Jan 20, 2026
24.01
24.01
24.01
24.01
20.76
-
Jan 19, 2026
24.49
24.49
24.49
24.49
21.18
-
Jan 16, 2026
24.59
24.59
24.59
24.59
21.27
-
Jan 15, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
24.50
24.50
24.50
24.50
21.19
-
Jan 14, 2026
24.60
24.60
24.60
24.60
21.12
-
Jan 13, 2026
24.39
24.39
24.39
24.39
20.94
-
Jan 12, 2026
24.27
24.27
24.27
24.27
20.84
-
Jan 9, 2026
24.22
24.22
24.22
24.22
20.79
-
Jan 8, 2026
24.00
24.00
24.00
24.00
20.60
-
Jan 7, 2026
23.62
23.62
23.62
23.62
20.28
-
Jan 6, 2026
23.76
23.76
23.76
23.76
20.40
-
Jan 5, 2026
23.48
23.48
23.48
23.48
20.16
-
Jan 2, 2026
23.23
23.23
23.23
23.23
19.94
-
Dec 31, 2025
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
23.09
23.09
23.09
23.09
19.82
-
Dec 30, 2025
23.41
23.41
23.41
23.41
19.94
-
Dec 29, 2025
23.42
23.42
23.42
23.42
19.95
-
Dec 24, 2025
23.40
23.40
23.40
23.40
19.93
-
Dec 23, 2025
23.32
23.32
23.32
23.32
19.87
-
Dec 22, 2025
23.51
23.51
23.51
23.51
20.02
-
Dec 19, 2025
23.49
23.49
23.49
23.49
20.01
-
Dec 18, 2025
23.50
23.50
23.50
23.50
20.02
-
Dec 17, 2025
23.54
23.54
23.54
23.54
20.06
-
Dec 16, 2025
23.45
23.45
23.45
23.45
19.98
-
Dec 15, 2025
0.181
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
23.70
23.70
23.70
23.70
20.19
-
Dec 12, 2025
23.77
23.77
23.77
23.77
20.10
-
Dec 11, 2025
23.76
23.76
23.76
23.76
20.08
-
Dec 10, 2025
23.59
23.59
23.59
23.59
19.94
-
Dec 9, 2025
23.41
23.41
23.41
23.41
19.79
-
Dec 8, 2025
23.46
23.46
23.46
23.46
19.84
-
Dec 5, 2025
23.70
23.70
23.70
23.70
20.04
-
Dec 4, 2025
24.00
24.00
24.00
24.00
20.29
-
Dec 3, 2025
24.01
24.01
24.01
24.01
20.29
-
Dec 2, 2025
23.90
23.90
23.90
23.90
20.21
-
Dec 1, 2025
24.04
24.04
24.04
24.04
20.32
-
Nov 28, 2025
0.181
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
24.16
24.16
24.16
24.16
20.42
-
Nov 27, 2025
24.35
24.35
24.35
24.35
20.43
-
Nov 26, 2025
24.38
24.38
24.38
24.38
20.45
-
Nov 25, 2025
24.37
24.37
24.37
24.37
20.45
-
Nov 24, 2025
24.08
24.08
24.08
24.08
20.21
-
Nov 21, 2025
24.14
24.14
24.14
24.14
20.25
-
Nov 20, 2025
23.77
23.77
23.77
23.77
19.95
-
Nov 19, 2025
23.79
23.79
23.79
23.79
19.96
-
Nov 18, 2025
23.62
23.62
23.62
23.62
19.82
-
Nov 17, 2025
23.80
23.80
23.80
23.80
19.97
-
Nov 14, 2025
0.182
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
23.92
23.92
23.92
23.92
20.07
-
Nov 13, 2025
24.21
24.21
24.21
24.21
20.16
-
Nov 12, 2025
24.34
24.34
24.34
24.34
20.27
-
Nov 11, 2025
24.29
24.29
24.29
24.29
20.23
-
Nov 10, 2025
24.04
24.04
24.04
24.04
20.02
-
Nov 7, 2025
23.93
23.93
23.93
23.93
19.92
-
Nov 6, 2025
23.89
23.89
23.89
23.89
19.90
-
Nov 5, 2025
23.94
23.94
23.94
23.94
19.94
-
Nov 4, 2025
23.89
23.89
23.89
23.89
19.89
-
Nov 3, 2025
23.84
23.84
23.84
23.84
19.86
-
Oct 31, 2025
0.182
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
23.97
23.97
23.97
23.97
19.96
-
Oct 30, 2025
24.08
24.08
24.08
24.08
19.90
-
