Hamilton Global Financials ETF (TSX:HFG)
Canada
· Delayed Price · Currency is CAD 30.54
+0.05 (0.16%)
Jun 30, 2025, 3:55 PM EDT
TSX:HFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.16% | 100 |
| Jun 27, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.42 | 0.86% | 100 |
| Jun 26, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.16 | 0.40% | 100 |
| Jun 25, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.04 | -0.33% | 1,842 |
| Jun 24, 2025 | 29.94 | 30.21 | 29.94 | 30.21 | 30.14 | 1.27% | 500 |
| Jun 23, 2025 | 29.80 | 29.83 | 29.80 | 29.83 | 29.76 | 1.50% | 300 |
| Jun 20, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.32 | - | - |
| Jun 19, 2025 | 29.75 | 29.75 | 29.39 | 29.39 | 29.32 | -0.51% | 1,900 |
| Jun 18, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.47 | -0.40% | - |
| Jun 17, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.59 | -0.67% | 100 |
| Jun 16, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.79 | 1.22% | 101 |
| Jun 13, 2025 | 29.87 | 29.87 | 29.50 | 29.50 | 29.43 | -1.24% | 2,205 |
| Jun 12, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.80 | -0.17% | - |
| Jun 11, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.85 | -0.03% | - |
| Jun 10, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.86 | -0.80% | 102 |
| Jun 9, 2025 | 30.15 | 30.17 | 30.11 | 30.17 | 30.10 | 0.50% | 1,700 |
| Jun 6, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 29.95 | 0.30% | - |
| Jun 5, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.86 | -0.96% | 200 |
| Jun 4, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.15 | - | - |
| Jun 3, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.15 | 0.63% | 100 |
| Jun 2, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 29.96 | - | 1,800 |
| May 30, 2025 | 30.04 | 30.04 | 30.03 | 30.03 | 29.96 | -0.17% | 305 |
| May 29, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 29.94 | -0.43% | - |
| May 28, 2025 | 30.37 | 30.37 | 30.21 | 30.21 | 30.07 | -0.43% | 300 |
| May 27, 2025 | 30.35 | 30.35 | 30.34 | 30.34 | 30.20 | 1.10% | 829 |
| May 26, 2025 | 30.26 | 30.26 | 30.01 | 30.01 | 29.87 | 0.87% | 638 |
| May 23, 2025 | 29.64 | 29.75 | 29.64 | 29.75 | 29.61 | -0.57% | 2,105 |
| May 22, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.78 | -0.30% | - |
| May 21, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 29.87 | -1.22% | 100 |
| May 20, 2025 | 30.43 | 30.43 | 30.38 | 30.38 | 30.24 | 1.03% | 420 |
| May 16, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 29.93 | 0.20% | 200 |
| May 15, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 29.87 | 0.37% | 300 |
| May 14, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.76 | 0.50% | 300 |
| May 13, 2025 | 29.91 | 29.91 | 29.75 | 29.75 | 29.61 | -0.13% | 400 |
| May 12, 2025 | 29.82 | 29.82 | 29.69 | 29.79 | 29.65 | 1.50% | 800 |
| May 9, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.21 | -0.14% | 203 |
| May 8, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.25 | 1.70% | 300 |
| May 7, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.77 | -0.21% | - |
| May 6, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.83 | -0.21% | - |
| May 5, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 28.89 | 0.59% | 118 |
| May 2, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.72 | 1.09% | 200 |
| May 1, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.41 | 0.99% | - |
| Apr 30, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.13 | -0.56% | 110 |
| Apr 29, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.22 | 0.04% | - |
| Apr 28, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.21 | 0.53% | 130 |
| Apr 25, 2025 | 28.35 | 28.35 | 28.24 | 28.26 | 28.06 | -0.21% | 505 |
| Apr 24, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.12 | 0.85% | 200 |
| Apr 23, 2025 | 28.25 | 28.41 | 28.08 | 28.08 | 27.88 | 1.78% | 611 |
| Apr 22, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.40 | 1.25% | 1,000 |
| Apr 21, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.06 | -0.29% | 205 |