Hamilton Enhanced Canadian Financials ETF (TSX:HFIN)
Canada
· Delayed Price · Currency is CAD 19.92
+0.03 (0.15%)
May 9, 2025, 3:59 PM EDT
TSX:HFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 19.99 | 20.00 | 19.88 | 19.92 | 19.92 | 0.15% | 3,317 |
| May 8, 2025 | 19.76 | 19.96 | 19.69 | 19.89 | 19.89 | 0.66% | 4,732 |
| May 7, 2025 | 19.75 | 19.83 | 19.70 | 19.76 | 19.76 | 0.66% | 2,605 |
| May 6, 2025 | 19.64 | 19.72 | 19.54 | 19.63 | 19.63 | -0.36% | 3,300 |
| May 5, 2025 | 19.68 | 19.75 | 19.68 | 19.70 | 19.70 | -0.05% | 402 |
| May 2, 2025 | 19.68 | 19.72 | 19.68 | 19.71 | 19.71 | 0.82% | 1,100 |
| May 1, 2025 | 19.51 | 19.57 | 19.44 | 19.55 | 19.55 | 0.46% | 4,220 |
| Apr 30, 2025 | 19.34 | 19.46 | 19.14 | 19.46 | 19.46 | 0.15% | 4,528 |
| Apr 29, 2025 | 19.30 | 19.45 | 19.22 | 19.43 | 19.36 | 0.94% | 1,000 |
| Apr 28, 2025 | 19.22 | 19.25 | 19.21 | 19.25 | 19.18 | 0.68% | 6,215 |
| Apr 25, 2025 | 19.05 | 19.12 | 19.05 | 19.12 | 19.05 | 0.26% | 2,304 |
| Apr 24, 2025 | 18.82 | 19.11 | 18.82 | 19.07 | 19.00 | 0.58% | 803 |
| Apr 23, 2025 | 19.05 | 19.10 | 18.93 | 18.96 | 18.89 | 1.61% | 3,100 |
| Apr 22, 2025 | 18.48 | 18.68 | 18.48 | 18.66 | 18.59 | 2.13% | 5,217 |
| Apr 21, 2025 | 18.37 | 18.37 | 18.13 | 18.27 | 18.20 | -1.03% | 3,501 |
| Apr 17, 2025 | 18.45 | 18.48 | 18.42 | 18.46 | 18.39 | 0.65% | 2,001 |
| Apr 16, 2025 | 18.35 | 18.44 | 18.19 | 18.34 | 18.27 | -0.43% | 7,800 |
| Apr 15, 2025 | 18.45 | 18.47 | 18.37 | 18.42 | 18.35 | 0.88% | 3,800 |
| Apr 14, 2025 | 18.18 | 18.33 | 18.17 | 18.26 | 18.19 | 1.73% | 1,400 |
| Apr 11, 2025 | 17.73 | 17.95 | 17.72 | 17.95 | 17.88 | 2.87% | 7,600 |
| Apr 10, 2025 | 17.66 | 17.69 | 17.45 | 17.45 | 17.38 | -4.49% | 3,935 |
| Apr 9, 2025 | 17.22 | 18.30 | 17.09 | 18.27 | 18.20 | 5.55% | 10,600 |
| Apr 8, 2025 | 18.04 | 18.11 | 17.31 | 17.31 | 17.24 | -1.65% | 10,921 |
| Apr 7, 2025 | 17.45 | 17.79 | 17.45 | 17.60 | 17.53 | -2.92% | 14,700 |
| Apr 4, 2025 | 18.68 | 18.68 | 17.94 | 18.13 | 18.06 | -5.33% | 13,128 |
| Apr 3, 2025 | 19.31 | 19.43 | 19.15 | 19.15 | 19.08 | -3.28% | 14,300 |
| Apr 2, 2025 | 19.69 | 19.80 | 19.69 | 19.80 | 19.72 | 0.71% | 500 |
| Apr 1, 2025 | 19.40 | 19.66 | 19.28 | 19.66 | 19.58 | 1.44% | 1,000 |
| Mar 31, 2025 | 18.96 | 19.48 | 18.96 | 19.38 | 19.31 | 0.99% | 3,926 |
| Mar 28, 2025 | 19.40 | 19.40 | 19.19 | 19.19 | 19.11 | -1.39% | 3,031 |
| Mar 27, 2025 | 19.45 | 19.46 | 19.44 | 19.46 | 19.38 | 0.10% | 1,110 |
| Mar 26, 2025 | 19.58 | 19.58 | 19.40 | 19.44 | 19.36 | -0.46% | 2,521 |
| Mar 25, 2025 | 19.59 | 19.59 | 19.53 | 19.53 | 19.45 | 0.62% | 2,030 |
| Mar 24, 2025 | 19.38 | 19.41 | 19.37 | 19.41 | 19.33 | 1.62% | 3,100 |
| Mar 21, 2025 | 19.10 | 19.12 | 18.97 | 19.10 | 19.03 | -0.21% | 2,103 |
| Mar 20, 2025 | 19.11 | 19.21 | 19.11 | 19.14 | 19.07 | -0.05% | 2,213 |
| Mar 19, 2025 | 19.06 | 19.18 | 19.06 | 19.15 | 19.08 | 1.22% | 3,012 |
| Mar 18, 2025 | 18.91 | 18.92 | 18.91 | 18.92 | 18.85 | -0.58% | 3,000 |
| Mar 17, 2025 | 18.79 | 19.04 | 18.79 | 19.03 | 18.96 | 1.44% | 5,828 |
| Mar 14, 2025 | 18.53 | 18.76 | 18.49 | 18.76 | 18.69 | 2.29% | 6,600 |
| Mar 13, 2025 | 18.55 | 18.55 | 18.34 | 18.34 | 18.27 | -1.61% | 1,200 |
| Mar 12, 2025 | 18.59 | 18.64 | 18.50 | 18.64 | 18.57 | 0.81% | 620 |
| Mar 11, 2025 | 18.68 | 18.74 | 18.39 | 18.49 | 18.42 | -1.39% | 16,025 |
| Mar 10, 2025 | 18.87 | 18.90 | 18.62 | 18.75 | 18.68 | -2.24% | 5,937 |
| Mar 7, 2025 | 18.97 | 19.18 | 18.95 | 19.18 | 19.11 | 0.47% | 8,216 |
| Mar 6, 2025 | 19.06 | 19.26 | 19.02 | 19.09 | 19.02 | -1.65% | 8,300 |
| Mar 5, 2025 | 19.37 | 19.41 | 19.20 | 19.41 | 19.33 | 0.52% | 22,025 |
| Mar 4, 2025 | 19.57 | 19.57 | 19.10 | 19.31 | 19.23 | -2.47% | 20,328 |
| Mar 3, 2025 | 20.02 | 20.08 | 19.71 | 19.80 | 19.72 | -0.55% | 5,300 |
| Feb 28, 2025 | 19.71 | 19.91 | 19.67 | 19.91 | 19.83 | 0.61% | 8,100 |