Skip to main content
Hamilton Enhanced Canadian Financials ETF (TSX: HFIN)
Canada flag Canada · Delayed Price · Currency is CAD
19.64
0.00 (0.00%)
Dec 24, 2024, 12:31 PM EST

HFIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202419.6419.6819.6419.6419.64-700
Dec 23, 202419.5019.6419.4419.6419.640.41%5,800
Dec 20, 202419.3019.6319.2619.5619.560.88%2,200
Dec 19, 202419.4619.4619.3919.3919.390.31%21,600
Dec 18, 202419.7519.7719.3319.3319.33-2.32%6,800
Dec 17, 202419.7219.8019.7219.7919.79-0.25%3,539
Dec 16, 202419.8019.9119.7619.8419.84-48,021
Dec 13, 202419.9019.9019.7919.8419.84-0.05%1,501
Dec 12, 202420.0020.0019.8119.8519.85-0.85%5,001
Dec 11, 202420.0920.0920.0020.0220.02-4,800
Dec 10, 202420.1020.1020.0020.0220.02-0.40%11,400
Dec 9, 202420.1920.2020.0720.1020.10-0.79%14,100
Dec 6, 202420.2720.3020.2420.2620.260.60%23,431
Dec 5, 202419.9020.1419.7920.1420.140.70%16,813
Dec 4, 202420.0120.1019.9920.0020.00-2,923
Dec 3, 202420.1720.1719.9720.0020.00-0.89%2,712
Dec 2, 202420.1320.1920.0920.1820.180.30%8,209
Nov 29, 202419.9820.1219.9820.1220.120.05%15,800
Nov 28, 202420.1620.1620.1120.1120.030.05%19,820
Nov 27, 202419.9920.1219.9920.1020.030.35%13,300
Nov 26, 202419.9720.0419.9020.0319.960.35%4,600
Nov 25, 202420.0720.1019.9619.9619.89-10,200
Nov 22, 202419.9819.9919.9319.9619.890.15%35,800
Nov 21, 202419.7519.9519.7519.9319.861.17%9,200
Nov 20, 202419.6519.7119.6119.7019.630.41%10,206
Nov 19, 202419.4319.6519.4019.6219.550.26%6,609
Nov 18, 202419.5319.6419.5319.5719.500.10%6,623
Nov 15, 202419.5419.5519.4919.5519.48-0.56%4,610
Nov 14, 202419.5619.6919.5619.6619.590.72%3,307
Nov 13, 202419.4819.5219.4419.5219.450.57%11,812
Nov 12, 202419.4319.4319.3619.4119.34-0.36%446
Nov 11, 202419.4019.5519.4019.4819.411.04%9,246
Nov 8, 202419.2619.2819.1819.2819.21-0.05%3,017
Nov 7, 202419.2719.2919.2419.2919.220.94%4,700
Nov 6, 202419.1019.1118.9419.1119.041.70%2,913
Nov 5, 202418.7418.7918.7418.7918.721.24%1,005
Nov 4, 202418.5318.7118.5218.5618.49-0.38%2,203
Nov 1, 202418.5118.6318.5118.6318.561.58%17,100
Oct 31, 202418.4018.4518.3018.3418.27-2.19%8,400
Oct 30, 202418.6918.8218.6918.7518.61-0.11%13,746
Oct 29, 202418.7818.8018.7118.7718.69-0.16%7,300
Oct 28, 202418.6318.8218.6318.8018.721.08%22,700
Oct 25, 202418.6218.6318.5618.6018.53-0.53%6,100
Oct 24, 202418.6018.7018.5718.7018.630.32%2,107
Oct 23, 202418.6018.6518.5118.6418.57-0.21%3,700
Oct 22, 202418.6218.6818.5918.6818.61-0.21%2,615
Oct 21, 202418.8118.8218.6818.7218.65-0.74%6,800
Oct 18, 202418.8118.8718.7818.8618.780.32%3,501
Oct 17, 202418.7018.8118.7018.8018.720.70%13,004
Oct 16, 202418.6218.6718.6218.6718.600.65%8,616
Oct 15, 202418.5018.5718.5018.5518.480.43%6,845
Oct 11, 202418.3918.5118.3918.4718.401.37%2,500
Oct 10, 202418.0618.2218.0618.2218.150.16%3,800
Oct 9, 202418.1318.2018.1318.1918.120.28%9,005
Oct 8, 202418.1618.2018.0518.1418.07-3,500
Oct 7, 202418.2518.2718.0818.1418.07-0.77%2,402
Oct 4, 202418.3018.3218.2518.2818.210.88%8,500
Oct 3, 202418.0018.1318.0018.1218.05-0.22%1,900
Oct 2, 202418.1118.2218.1118.1618.090.17%5,600
Oct 1, 202418.0618.1618.0618.1318.13-0.44%4,100
Sep 30, 202418.0818.2118.0818.2118.210.28%7,400
Sep 27, 202418.2118.2318.1518.1618.16-0.33%5,900
Sep 26, 202418.0918.2918.0918.2218.141.11%11,016
Sep 25, 202417.9518.0317.9518.0217.950.22%6,300
Sep 24, 202418.0418.0417.9717.9817.91-0.28%6,200
Sep 23, 202418.1518.1517.9718.0317.96-0.22%51,205
Sep 20, 202417.9918.1017.9918.0718.000.22%2,700
Sep 19, 202417.9618.0417.9518.0317.961.35%13,000
Sep 18, 202417.8417.8817.7317.7917.72-0.39%6,500
Sep 17, 202417.9017.9017.7917.8617.790.11%5,417
Sep 16, 202417.7517.8417.7517.8417.771.02%340
Sep 13, 202417.6617.6717.6017.6617.590.28%1,602
Sep 12, 202417.4817.6117.4817.6117.540.80%3,328
Sep 11, 202417.2817.4717.2217.4717.401.04%2,709
Sep 10, 202417.1317.2917.0517.2917.220.58%5,807
Sep 9, 202417.2217.2417.1917.1917.121.36%2,931
Sep 6, 202417.1217.1216.9316.9616.89-0.88%5,119
Sep 5, 202417.1717.1717.1017.1117.040.06%3,215
Sep 4, 202417.0517.1017.0217.1017.030.59%4,007
Sep 3, 202417.0217.0216.9517.0016.93-0.23%9,013
Aug 30, 202416.8817.0416.8817.0416.970.47%1,800
Aug 29, 202416.9717.0616.9616.9616.820.77%7,946
Aug 28, 202416.9116.9116.7716.8316.690.30%7,300
Aug 27, 202416.7416.8116.7416.7816.640.06%5,000
Aug 26, 202416.7816.8016.7716.7716.630.18%2,703
Aug 23, 202416.6716.7516.6716.7416.601.45%5,300
Aug 22, 202416.4516.5116.4316.5016.36-0.06%4,000
Aug 21, 202416.4716.5216.4716.5116.370.43%2,700
Aug 20, 202416.3316.4416.3316.4416.300.31%6,900
Aug 19, 202416.4016.4716.3916.3916.250.24%8,234
Aug 16, 202416.1816.3516.1816.3516.210.74%6,500
Aug 15, 202416.1916.2916.1916.2316.091.18%6,230
Aug 14, 202415.9816.0515.9716.0415.901.07%6,500
Aug 13, 202415.7415.8715.7415.8715.731.60%2,301
Aug 12, 202415.6015.6215.5815.6215.49-0.26%3,502
Aug 9, 202415.5715.6615.5715.6615.531.23%3,010
Aug 8, 202415.3715.4715.3715.4715.342.04%3,700
Aug 7, 202415.5015.5415.1115.1615.03-2.07%15,300
Aug 6, 202415.2715.5115.1215.4815.35-1.09%5,400
Aug 2, 202415.8415.8415.5615.6515.52-2.73%2,604