Hamilton Enhanced Canadian Financials ETF (TSX:HFIN)
Canada flag Canada · Delayed Price · Currency is CAD
23.77
-0.49 (-2.02%)
Oct 29, 2025, 3:29 PM EDT

TSX:HFIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202524.0424.0423.7723.7723.77-2.02%2,336
Oct 28, 202524.2324.2924.1924.2624.260.29%2,600
Oct 27, 202524.0724.1924.0724.1924.191.00%2,300
Oct 24, 202523.9023.9823.9023.9523.950.71%1,700
Oct 23, 202523.7523.7823.6823.7823.780.55%1,813
Oct 22, 202523.6823.6923.6023.6523.650.30%18,100
Oct 21, 202523.6023.6823.5723.5823.58-0.08%8,300
Oct 20, 202523.5123.6423.5123.6023.600.60%1,706
Oct 17, 202523.5523.5523.4023.4623.46-0.38%1,431
Oct 16, 202524.0224.0223.4723.5523.55-1.87%2,000
Oct 15, 202524.1724.1723.9624.0024.00-1,606
Oct 14, 202523.7924.0423.7924.0024.002.13%10,700
Oct 10, 202523.7523.7623.5023.5023.50-0.76%6,528
Oct 9, 202523.6723.7323.6523.6823.68-0.25%1,702
Oct 8, 202523.9223.9223.6823.7423.74-0.13%5,800
Oct 7, 202523.9223.9223.7123.7723.77-0.29%6,400
Oct 6, 202524.0024.0023.7123.8423.840.13%6,200
Oct 3, 202523.7623.8323.7623.8123.810.68%800
Oct 2, 202523.5423.6623.4823.6523.650.21%2,700
Oct 1, 202523.5323.6723.5323.6023.600.25%13,500
Sep 30, 202523.4623.5423.3523.5423.540.38%3,100
Sep 29, 202523.3923.5423.3923.4523.450.09%75,232
Sep 26, 202523.4223.4823.4023.4323.350.47%9,210
Sep 25, 202523.2923.3323.2123.3223.24-0.21%5,100
Sep 24, 202523.5223.5323.3723.3723.29-0.81%3,445
Sep 23, 202523.7423.7423.5623.5623.48-0.46%1,526
Sep 22, 202523.5023.6723.5023.6723.590.30%6,227
Sep 19, 202523.4923.6123.4323.6023.521.07%5,600
Sep 18, 202523.2523.3523.2423.3523.270.78%1,107
Sep 17, 202523.0923.2523.0923.1723.090.30%7,600
Sep 16, 202523.1023.1223.0923.1023.02-0.52%3,500
Sep 15, 202523.1423.2223.1023.2223.140.17%6,300
Sep 12, 202523.2623.2623.1723.1823.10-0.39%3,700
Sep 11, 202523.1923.2823.1923.2723.191.09%7,700
Sep 10, 202522.9123.0422.9123.0222.940.44%7,900
Sep 9, 202522.5922.9422.5922.9222.840.79%3,900
Sep 8, 202522.6722.7522.6722.7422.66-0.09%405
Sep 5, 202522.8122.8222.6722.7622.680.09%3,800
Sep 4, 202522.6722.7522.6722.7422.660.66%2,800
Sep 3, 202522.5622.6022.5022.5922.510.76%2,546
Sep 2, 202522.1522.4222.1522.4222.340.04%5,112
Aug 29, 202522.3022.4622.2922.4122.330.09%7,100
Aug 28, 202522.4022.4022.3022.3922.23-0.13%1,000
Aug 27, 202522.3622.4722.3622.4222.260.58%6,926
Aug 26, 202522.0022.2922.0022.2922.131.50%11,600
Aug 25, 202522.1222.1221.9521.9621.80-1.13%2,700
Aug 22, 202522.1022.2722.0922.2122.050.91%14,112
Aug 21, 202521.9622.0421.9622.0121.850.27%4,022
Aug 20, 202521.9421.9621.9321.9521.790.14%3,301
Aug 19, 202521.9822.0521.9221.9221.760.05%2,503