Hamilton Global Financials ETF (TSX:HFG)
Canada · Delayed Price · Currency is CAD 31.44
-0.09 (-0.29%)
Aug 29, 2025, 3:57 PM EDT
TSX:HFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 31.46 | 31.65 | 31.46 | 31.46 | 31.46 | -0.60% | 201 |
| Aug 28, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.60 | -0.44% | 620 |
| Aug 27, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.47% | - |
| Aug 26, 2025 | 31.75 | 31.75 | 31.64 | 31.64 | 31.64 | -0.82% | 400 |
| Aug 25, 2025 | 32.19 | 32.19 | 31.90 | 31.90 | 31.90 | -0.65% | 1,120 |
| Aug 22, 2025 | 32.17 | 32.31 | 32.08 | 32.11 | 32.11 | 0.63% | 3,700 |
| Aug 21, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 0.73% | - |
| Aug 20, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -0.25% | - |
| Aug 19, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - | 23 |
| Aug 18, 2025 | 31.38 | 31.76 | 31.38 | 31.76 | 31.76 | -0.31% | 500 |
| Aug 15, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - | - |
| Aug 14, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 1.21% | 100 |
| Aug 13, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - | - |
| Aug 12, 2025 | 31.48 | 31.49 | 31.46 | 31.48 | 31.48 | 0.70% | 3,306 |
| Aug 11, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.03% | 410 |
| Aug 8, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.58% | 127 |
| Aug 7, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.49% | - |
| Aug 6, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.91% | - |
| Aug 5, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.46% | 202 |
| Aug 1, 2025 | 30.53 | 30.53 | 30.50 | 30.50 | 30.50 | -1.49% | 800 |
| Jul 31, 2025 | 31.00 | 31.00 | 30.96 | 30.96 | 30.96 | -0.13% | 232 |
| Jul 30, 2025 | 31.23 | 31.23 | 31.00 | 31.00 | 30.93 | -0.16% | 634 |
| Jul 29, 2025 | 31.02 | 31.05 | 31.02 | 31.05 | 30.98 | 0.10% | 747 |
| Jul 28, 2025 | 31.13 | 31.13 | 31.00 | 31.02 | 30.95 | -0.16% | 600 |
| Jul 25, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.00 | - | - |
| Jul 24, 2025 | 30.51 | 31.08 | 30.51 | 31.07 | 31.00 | 0.16% | 3,126 |
| Jul 23, 2025 | 30.79 | 31.02 | 30.79 | 31.02 | 30.95 | 1.21% | 600 |
| Jul 22, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.58 | 0.07% | - |
| Jul 21, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.56 | -0.23% | - |
| Jul 18, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.63 | 0.69% | - |
| Jul 17, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.42 | 0.93% | 237 |
| Jul 16, 2025 | 30.22 | 30.22 | 30.21 | 30.21 | 30.14 | -1.53% | 300 |
| Jul 15, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.61 | 0.33% | 111 |
| Jul 14, 2025 | 30.59 | 30.59 | 30.58 | 30.58 | 30.51 | 0.26% | 2,000 |
| Jul 11, 2025 | 30.70 | 30.70 | 30.50 | 30.50 | 30.43 | -0.91% | 500 |
| Jul 10, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.71 | - | - |
| Jul 9, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.71 | 0.49% | 101 |
| Jul 8, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.56 | 0.53% | 102 |
| Jul 7, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.40 | -0.52% | 2 |
| Jul 4, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.56 | -0.16% | 1,000 |
| Jul 3, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.61 | 1.19% | 700 |
| Jul 2, 2025 | 30.54 | 30.55 | 30.32 | 30.32 | 30.25 | -0.72% | 5,500 |
| 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 |