Hamilton Global Financials ETF (TSX:HFG)
Canada · Delayed Price · Currency is CAD 31.25
+0.04 (0.13%)
Nov 4, 2025, 4:10 PM EST
TSX:HFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - | 50 |
| Nov 3, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.06% | 103 |
| Oct 31, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.45% | - |
| Oct 30, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.02 | -1.21% | 7,729 |
| Oct 29, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.40 | -0.25% | - |
| Oct 28, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.48 | - | 7,729 |
| Oct 27, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.48 | 0.06% | 1,500 |
| Oct 24, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.46 | 1.48% | 503 |
| Oct 23, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.00 | - | - |
| Oct 22, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.00 | -0.22% | - |
| Oct 21, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.07 | 0.39% | - |
| Oct 20, 2025 | 30.91 | 31.02 | 30.91 | 31.02 | 30.95 | 0.62% | 4,901 |
| Oct 17, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.76 | -0.23% | 202 |
| Oct 16, 2025 | 31.32 | 31.32 | 30.86 | 30.90 | 30.83 | -2.09% | 2,425 |
| Oct 15, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.49 | 1.87% | 100 |
| Oct 14, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.91 | - | - |
| Oct 10, 2025 | 31.11 | 31.12 | 30.98 | 30.98 | 30.91 | -1.65% | 1,702 |
| Oct 9, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.43 | -0.63% | 205 |
| Oct 8, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.63 | 0.19% | 217 |
| Oct 7, 2025 | 31.72 | 31.72 | 31.60 | 31.64 | 31.57 | -0.44% | 1,035 |
| Oct 6, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.70 | -0.16% | 203 |
| Oct 3, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.76 | 1.05% | 101 |
| Oct 2, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.43 | -0.60% | 100 |
| Oct 1, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.03% | - |
| Sep 30, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0.09% | 4 |
| Sep 29, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.57% | 120 |
| Sep 26, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.40 | - | - |
| Sep 25, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.40 | 0.03% | 600 |
| Sep 24, 2025 | 31.62 | 31.62 | 31.46 | 31.46 | 31.39 | -0.94% | 434 |
| Sep 23, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.69 | 0.09% | 238 |
| Sep 22, 2025 | 31.52 | 31.73 | 31.52 | 31.73 | 31.66 | -0.06% | 300 |
| Sep 19, 2025 | 31.86 | 31.87 | 31.70 | 31.75 | 31.68 | -0.22% | 3,100 |
| Sep 18, 2025 | 31.84 | 31.88 | 31.81 | 31.82 | 31.75 | 0.79% | 2,900 |
| Sep 17, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.50 | -0.50% | 31 |
| Sep 16, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.66 | -0.44% | 300 |
| Sep 15, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.80 | 0.03% | 40 |
| Sep 12, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.79 | 0.76% | 101 |
| Sep 11, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.55 | 0.06% | - |
| Sep 10, 2025 | 31.67 | 31.67 | 31.60 | 31.60 | 31.53 | 0.06% | 1,515 |
| Sep 9, 2025 | 31.55 | 31.58 | 31.55 | 31.58 | 31.51 | 0.80% | 326 |
| Sep 8, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.26 | 0.06% | 212 |
| Sep 5, 2025 | 31.43 | 31.43 | 31.31 | 31.31 | 31.24 | -1.04% | 2,101 |
| Sep 4, 2025 | 31.60 | 31.64 | 31.60 | 31.64 | 31.57 | 0.99% | 1,100 |
| Sep 3, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.26 | - | - |
| Sep 2, 2025 | 31.26 | 31.33 | 31.26 | 31.33 | 31.26 | -0.35% | 230 |
| Aug 29, 2025 | 31.46 | 31.47 | 31.44 | 31.44 | 31.37 | -0.66% | 601 |
| Aug 28, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.51 | -0.44% | 620 |
| Aug 27, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.65 | 0.47% | - |
| Aug 26, 2025 | 31.75 | 31.75 | 31.64 | 31.64 | 31.50 | -0.82% | 400 |
| Aug 25, 2025 | 32.19 | 32.19 | 31.90 | 31.90 | 31.76 | -0.65% | 1,120 |