Hamilton Enhanced Canadian Financials ETF (TSX:HFIN)
Canada · Delayed Price · Currency is CAD 23.84
+0.03 (0.13%)
Oct 6, 2025, 3:55 PM EDT
TSX:HFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 24.00 | 24.00 | 23.71 | 23.84 | 23.84 | 0.13% | 6,196 |
| Oct 3, 2025 | 23.76 | 23.83 | 23.76 | 23.81 | 23.81 | 0.68% | 800 |
| Oct 2, 2025 | 23.54 | 23.66 | 23.48 | 23.65 | 23.65 | 0.21% | 2,700 |
| Oct 1, 2025 | 23.53 | 23.67 | 23.53 | 23.60 | 23.60 | 0.25% | 13,500 |
| Sep 30, 2025 | 23.46 | 23.54 | 23.35 | 23.54 | 23.54 | 0.38% | 3,100 |
| Sep 29, 2025 | 23.39 | 23.54 | 23.39 | 23.45 | 23.45 | 0.09% | 75,232 |
| Sep 26, 2025 | 23.42 | 23.48 | 23.40 | 23.43 | 23.35 | 0.47% | 9,210 |
| Sep 25, 2025 | 23.29 | 23.33 | 23.21 | 23.32 | 23.24 | -0.21% | 5,100 |
| Sep 24, 2025 | 23.52 | 23.53 | 23.37 | 23.37 | 23.29 | -0.81% | 3,445 |
| Sep 23, 2025 | 23.74 | 23.74 | 23.56 | 23.56 | 23.48 | -0.46% | 1,526 |
| Sep 22, 2025 | 23.50 | 23.67 | 23.50 | 23.67 | 23.59 | 0.30% | 6,227 |
| Sep 19, 2025 | 23.49 | 23.61 | 23.43 | 23.60 | 23.52 | 1.07% | 5,600 |
| Sep 18, 2025 | 23.25 | 23.35 | 23.24 | 23.35 | 23.27 | 0.78% | 1,107 |
| Sep 17, 2025 | 23.09 | 23.25 | 23.09 | 23.17 | 23.09 | 0.30% | 7,600 |
| Sep 16, 2025 | 23.10 | 23.12 | 23.09 | 23.10 | 23.02 | -0.52% | 3,500 |
| Sep 15, 2025 | 23.14 | 23.22 | 23.10 | 23.22 | 23.14 | 0.17% | 6,300 |
| Sep 12, 2025 | 23.26 | 23.26 | 23.17 | 23.18 | 23.10 | -0.39% | 3,700 |
| Sep 11, 2025 | 23.19 | 23.28 | 23.19 | 23.27 | 23.19 | 1.09% | 7,700 |
| Sep 10, 2025 | 22.91 | 23.04 | 22.91 | 23.02 | 22.94 | 0.44% | 7,900 |
| Sep 9, 2025 | 22.59 | 22.94 | 22.59 | 22.92 | 22.84 | 0.79% | 3,900 |
| Sep 8, 2025 | 22.67 | 22.75 | 22.67 | 22.74 | 22.66 | -0.09% | 405 |
| Sep 5, 2025 | 22.81 | 22.82 | 22.67 | 22.76 | 22.68 | 0.09% | 3,800 |
| Sep 4, 2025 | 22.67 | 22.75 | 22.67 | 22.74 | 22.66 | 0.66% | 2,800 |
| Sep 3, 2025 | 22.56 | 22.60 | 22.50 | 22.59 | 22.51 | 0.76% | 2,546 |
| Sep 2, 2025 | 22.15 | 22.42 | 22.15 | 22.42 | 22.34 | 0.04% | 5,112 |
| Aug 29, 2025 | 22.30 | 22.46 | 22.29 | 22.41 | 22.33 | 0.09% | 7,100 |
| Aug 28, 2025 | 22.40 | 22.40 | 22.30 | 22.39 | 22.23 | -0.13% | 1,000 |
| Aug 27, 2025 | 22.36 | 22.47 | 22.36 | 22.42 | 22.26 | 0.58% | 6,926 |
| Aug 26, 2025 | 22.00 | 22.29 | 22.00 | 22.29 | 22.13 | 1.50% | 11,600 |
| Aug 25, 2025 | 22.12 | 22.12 | 21.95 | 21.96 | 21.80 | -1.13% | 2,700 |
| Aug 22, 2025 | 22.10 | 22.27 | 22.09 | 22.21 | 22.05 | 0.91% | 14,112 |
| Aug 21, 2025 | 21.96 | 22.04 | 21.96 | 22.01 | 21.85 | 0.27% | 4,022 |
| Aug 20, 2025 | 21.94 | 21.96 | 21.93 | 21.95 | 21.79 | 0.14% | 3,301 |
| Aug 19, 2025 | 21.98 | 22.05 | 21.92 | 21.92 | 21.76 | 0.05% | 2,503 |
| Aug 18, 2025 | 21.91 | 21.96 | 21.90 | 21.91 | 21.75 | -0.14% | 1,200 |
| Aug 15, 2025 | 21.94 | 21.98 | 21.94 | 21.94 | 21.78 | 0.23% | 1,500 |
| Aug 14, 2025 | 21.85 | 21.89 | 21.81 | 21.89 | 21.73 | 0.41% | 6,110 |
| Aug 13, 2025 | 21.74 | 21.83 | 21.74 | 21.80 | 21.64 | 0.60% | 5,200 |
| Aug 12, 2025 | 21.58 | 21.67 | 21.58 | 21.67 | 21.52 | 0.93% | 1,800 |
| Aug 11, 2025 | 21.50 | 21.55 | 21.47 | 21.47 | 21.32 | - | 10,944 |
| Aug 8, 2025 | 21.53 | 21.57 | 21.47 | 21.47 | 21.32 | -0.83% | 1,928 |
| Aug 7, 2025 | 21.82 | 21.84 | 21.65 | 21.65 | 21.50 | -0.96% | 1,008 |
| Aug 6, 2025 | 21.88 | 21.88 | 21.79 | 21.86 | 21.70 | 0.51% | 4,406 |
| Aug 5, 2025 | 21.66 | 21.84 | 21.66 | 21.75 | 21.59 | 1.12% | 5,600 |
| Aug 1, 2025 | 21.43 | 21.51 | 21.32 | 21.51 | 21.36 | -1.15% | 12,523 |
| Jul 31, 2025 | 21.80 | 21.80 | 21.76 | 21.76 | 21.60 | -0.64% | 5,300 |
| Jul 30, 2025 | 22.15 | 22.21 | 21.87 | 21.90 | 21.66 | -1.04% | 10,800 |
| Jul 29, 2025 | 22.17 | 22.17 | 22.12 | 22.13 | 21.89 | 0.18% | 831 |
| Jul 28, 2025 | 22.13 | 22.16 | 22.07 | 22.09 | 21.85 | -0.45% | 3,808 |
| Jul 25, 2025 | 22.10 | 22.22 | 22.10 | 22.19 | 21.95 | 0.54% | 5,702 |