Hamilton Enhanced Canadian Financials ETF (TSX:HFIN)
Canada · Delayed Price · Currency is CAD 21.51
-0.25 (-1.15%)
Aug 1, 2025, 3:55 PM EDT
TSX:HFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.43 | 21.51 | 21.32 | 21.51 | 21.51 | -1.15% | 12,523 |
| Jul 31, 2025 | 21.80 | 21.80 | 21.76 | 21.76 | 21.76 | -0.64% | 5,300 |
| Jul 30, 2025 | 22.15 | 22.21 | 21.87 | 21.90 | 21.82 | -1.04% | 10,800 |
| Jul 29, 2025 | 22.17 | 22.17 | 22.12 | 22.13 | 22.05 | 0.18% | 831 |
| Jul 28, 2025 | 22.13 | 22.16 | 22.07 | 22.09 | 22.01 | -0.45% | 3,808 |
| Jul 25, 2025 | 22.10 | 22.22 | 22.10 | 22.19 | 22.11 | 0.54% | 5,702 |
| Jul 24, 2025 | 22.15 | 22.15 | 22.07 | 22.07 | 21.99 | -0.18% | 8,800 |
| Jul 23, 2025 | 22.07 | 22.17 | 22.06 | 22.11 | 22.03 | 0.73% | 4,901 |
| Jul 22, 2025 | 21.90 | 21.98 | 21.88 | 21.95 | 21.87 | 0.14% | 5,503 |
| Jul 21, 2025 | 22.00 | 22.01 | 21.90 | 21.92 | 21.84 | -0.36% | 6,900 |
| Jul 18, 2025 | 21.99 | 22.00 | 21.94 | 22.00 | 21.92 | -0.14% | 4,720 |
| Jul 17, 2025 | 21.71 | 22.03 | 21.71 | 22.03 | 21.95 | 1.29% | 17,700 |
| Jul 16, 2025 | 21.52 | 21.75 | 21.49 | 21.75 | 21.67 | 0.65% | 1,917 |
| Jul 15, 2025 | 21.62 | 21.67 | 21.60 | 21.61 | 21.53 | -0.60% | 5,605 |
| Jul 14, 2025 | 21.71 | 21.79 | 21.71 | 21.74 | 21.66 | -0.05% | 2,300 |
| Jul 11, 2025 | 21.71 | 21.76 | 21.66 | 21.75 | 21.67 | -0.23% | 7,508 |
| Jul 10, 2025 | 21.65 | 21.86 | 21.65 | 21.80 | 21.72 | 0.69% | 9,301 |
| Jul 9, 2025 | 21.75 | 21.75 | 21.65 | 21.65 | 21.57 | - | 2,100 |
| Jul 8, 2025 | 21.64 | 21.67 | 21.61 | 21.65 | 21.57 | -0.14% | 1,900 |
| Jul 7, 2025 | 21.79 | 21.79 | 21.65 | 21.68 | 21.60 | -0.14% | 2,307 |
| Jul 4, 2025 | 21.72 | 21.74 | 21.71 | 21.71 | 21.63 | - | 6,100 |
| Jul 3, 2025 | 21.65 | 21.74 | 21.64 | 21.71 | 21.63 | 0.84% | 4,516 |
| Jul 2, 2025 | 21.74 | 21.74 | 21.52 | 21.53 | 21.45 | -0.78% | 4,149 |
| Jun 30, 2025 | 21.62 | 21.73 | 21.58 | 21.70 | 21.70 | 0.46% | 3,510 |
| Jun 27, 2025 | 21.58 | 21.74 | 21.58 | 21.60 | 21.53 | 0.56% | 10,347 |
| Jun 26, 2025 | 21.41 | 21.51 | 21.40 | 21.48 | 21.41 | 0.70% | 2,808 |
| Jun 25, 2025 | 21.41 | 21.41 | 21.32 | 21.33 | 21.26 | -0.65% | 3,826 |
| Jun 24, 2025 | 21.40 | 21.52 | 21.40 | 21.47 | 21.40 | 1.23% | 2,838 |
| Jun 23, 2025 | 20.90 | 21.23 | 20.90 | 21.21 | 21.14 | 1.00% | 15,320 |
| Jun 20, 2025 | 21.02 | 21.02 | 20.99 | 21.00 | 20.93 | 0.29% | 1,200 |
| Jun 19, 2025 | 20.93 | 20.95 | 20.84 | 20.94 | 20.87 | -0.10% | 3,500 |
| Jun 18, 2025 | 20.94 | 21.05 | 20.94 | 20.96 | 20.89 | 0.38% | 2,200 |
| Jun 17, 2025 | 20.95 | 20.96 | 20.80 | 20.88 | 20.81 | -0.57% | 7,300 |
| Jun 16, 2025 | 20.92 | 21.08 | 20.92 | 21.00 | 20.93 | 1.01% | 7,105 |
| Jun 13, 2025 | 20.88 | 20.89 | 20.78 | 20.79 | 20.72 | -0.86% | 3,800 |
| Jun 12, 2025 | 20.81 | 20.97 | 20.80 | 20.97 | 20.90 | 0.33% | 10,942 |
| Jun 11, 2025 | 20.98 | 21.02 | 20.90 | 20.90 | 20.83 | -0.38% | 3,600 |
| Jun 10, 2025 | 20.96 | 21.01 | 20.94 | 20.98 | 20.91 | - | 3,313 |
| Jun 9, 2025 | 21.01 | 21.01 | 20.91 | 20.98 | 20.91 | -0.10% | 1,814 |
| Jun 6, 2025 | 21.09 | 21.12 | 21.00 | 21.00 | 20.93 | 0.43% | 1,702 |
| Jun 5, 2025 | 20.82 | 20.95 | 20.82 | 20.91 | 20.84 | - | 2,822 |
| Jun 4, 2025 | 20.97 | 20.97 | 20.85 | 20.91 | 20.84 | 0.10% | 642 |
| Jun 3, 2025 | 20.87 | 20.93 | 20.87 | 20.89 | 20.82 | -0.19% | 2,400 |
| Jun 2, 2025 | 20.81 | 20.95 | 20.79 | 20.93 | 20.86 | - | 2,100 |
| May 30, 2025 | 21.03 | 21.03 | 20.86 | 20.93 | 20.86 | -0.29% | 2,401 |
| May 29, 2025 | 20.95 | 21.03 | 20.92 | 20.99 | 20.85 | -0.14% | 3,000 |
| May 28, 2025 | 20.98 | 21.10 | 20.98 | 21.02 | 20.88 | 0.53% | 4,100 |
| May 27, 2025 | 20.82 | 20.97 | 20.82 | 20.91 | 20.77 | 1.06% | 3,601 |
| May 26, 2025 | 20.64 | 20.74 | 20.64 | 20.69 | 20.55 | 0.63% | 6,700 |
| May 23, 2025 | 20.53 | 20.60 | 20.53 | 20.56 | 20.42 | 0.05% | 6,000 |