Hamilton Enhanced Canadian Financials ETF (TSX:HFIN)
Canada · Delayed Price · Currency is CAD 26.41
-0.16 (-0.60%)
At close: Jan 19, 2026
TSX:HFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 26.49 | 26.49 | 26.37 | 26.37 | - | -0.75% | 1,128 |
| Jan 16, 2026 | 26.76 | 26.82 | 26.57 | 26.57 | 26.57 | -0.52% | 21,748 |
| Jan 15, 2026 | 26.76 | 26.76 | 26.68 | 26.71 | 26.71 | 0.68% | 2,472 |
| Jan 14, 2026 | 26.37 | 26.53 | 26.37 | 26.53 | 26.53 | 0.30% | 8,300 |
| Jan 13, 2026 | 26.77 | 26.77 | 26.42 | 26.45 | 26.45 | -1.27% | 4,838 |
| Jan 12, 2026 | 26.65 | 26.82 | 26.65 | 26.79 | 26.79 | -0.04% | 4,276 |
| Jan 9, 2026 | 26.78 | 26.90 | 26.70 | 26.80 | 26.80 | 0.45% | 12,548 |
| Jan 8, 2026 | 26.51 | 26.81 | 26.51 | 26.68 | 26.68 | 0.38% | 9,864 |
| Jan 7, 2026 | 26.68 | 26.81 | 26.55 | 26.58 | 26.58 | -0.78% | 5,395 |
| Jan 6, 2026 | 26.95 | 26.95 | 26.75 | 26.79 | 26.79 | -0.48% | 2,203 |
| Jan 5, 2026 | 26.79 | 27.03 | 26.65 | 26.92 | 26.92 | 1.62% | 6,394 |
| Jan 2, 2026 | 26.45 | 26.55 | 26.36 | 26.49 | 26.49 | 0.11% | 4,529 |
| Dec 31, 2025 | 26.49 | 26.50 | 26.40 | 26.46 | 26.46 | -0.56% | 1,545 |
| Dec 30, 2025 | 26.61 | 26.62 | 26.61 | 26.61 | 26.53 | -0.11% | 957 |
| Dec 29, 2025 | 26.44 | 26.69 | 26.44 | 26.64 | 26.56 | 0.49% | 3,487 |
| Dec 24, 2025 | 26.43 | 26.64 | 26.43 | 26.51 | 26.43 | 0.19% | 1,712 |
| Dec 23, 2025 | 26.39 | 26.54 | 26.39 | 26.46 | 26.38 | 0.23% | 4,969 |
| Dec 22, 2025 | 26.30 | 26.47 | 26.30 | 26.40 | 26.32 | 0.42% | 8,390 |
| Dec 19, 2025 | 26.25 | 26.43 | 26.25 | 26.29 | 26.21 | 0.57% | 20,997 |
| Dec 18, 2025 | 26.00 | 26.15 | 26.00 | 26.14 | 26.06 | 1.12% | 9,285 |
| Dec 17, 2025 | 25.90 | 25.90 | 25.77 | 25.85 | 25.77 | -1.00% | 10,411 |
| Dec 16, 2025 | 26.17 | 26.17 | 26.08 | 26.11 | 26.03 | -0.04% | 2,945 |
| Dec 15, 2025 | 25.97 | 26.20 | 25.97 | 26.12 | 26.04 | 0.58% | 2,700 |
| Dec 12, 2025 | 26.03 | 26.03 | 25.96 | 25.97 | 25.89 | -0.08% | 6,660 |
| Dec 11, 2025 | 25.89 | 26.02 | 25.89 | 25.99 | 25.91 | 0.23% | 2,147 |
| Dec 10, 2025 | 25.77 | 25.94 | 25.77 | 25.93 | 25.85 | 1.41% | 5,327 |
| Dec 9, 2025 | 25.59 | 25.62 | 25.57 | 25.57 | 25.49 | 0.55% | 1,000 |
| Dec 8, 2025 | 25.36 | 25.48 | 25.35 | 25.43 | 25.35 | 0.24% | 13,918 |
| Dec 5, 2025 | 25.42 | 25.42 | 25.32 | 25.37 | 25.29 | -0.20% | 3,718 |
| Dec 4, 2025 | 25.12 | 25.46 | 25.12 | 25.42 | 25.34 | 1.84% | 3,434 |
| Dec 3, 2025 | 25.02 | 25.02 | 24.95 | 24.96 | 24.88 | -0.44% | 2,014 |
| Dec 2, 2025 | 25.15 | 25.15 | 25.02 | 25.07 | 24.99 | 0.28% | 6,482 |
| Dec 1, 2025 | 25.17 | 25.20 | 24.94 | 25.00 | 24.92 | -1.46% | 7,471 |
| Nov 28, 2025 | 25.20 | 25.37 | 25.18 | 25.37 | 25.29 | 0.04% | 3,024 |
| Nov 27, 2025 | 25.31 | 25.37 | 25.31 | 25.36 | 25.20 | 0.20% | 9,940 |
| Nov 26, 2025 | 25.26 | 25.31 | 25.24 | 25.31 | 25.15 | 0.28% | 3,408 |
| Nov 25, 2025 | 25.11 | 25.24 | 25.09 | 25.24 | 25.08 | 1.37% | 2,103 |
| Nov 24, 2025 | 24.70 | 24.90 | 24.70 | 24.90 | 24.75 | 0.57% | 3,348 |
| Nov 21, 2025 | 24.45 | 24.78 | 24.45 | 24.76 | 24.61 | 1.60% | 6,950 |
| Nov 20, 2025 | 24.61 | 24.69 | 24.34 | 24.37 | 24.22 | -0.25% | 12,994 |
| Nov 19, 2025 | 24.47 | 24.47 | 24.34 | 24.43 | 24.28 | -0.14% | 2,311 |
| Nov 18, 2025 | 24.27 | 24.49 | 24.23 | 24.47 | 24.31 | -0.02% | 1,837 |
| Nov 17, 2025 | 24.45 | 24.59 | 24.36 | 24.47 | 24.32 | -0.12% | 29,279 |
| Nov 14, 2025 | 24.22 | 24.50 | 24.22 | 24.50 | 24.35 | 0.41% | 4,356 |
| Nov 13, 2025 | 24.79 | 24.79 | 24.32 | 24.40 | 24.25 | -1.37% | 3,074 |
| Nov 12, 2025 | 24.69 | 24.74 | 24.69 | 24.74 | 24.59 | 2.15% | 240 |
| Nov 11, 2025 | 24.26 | 24.26 | 24.21 | 24.22 | 24.07 | 0.62% | 2,652 |
| Nov 10, 2025 | 24.00 | 24.07 | 23.97 | 24.07 | 23.92 | - | 1,278 |
| Nov 7, 2025 | 23.71 | 24.07 | 23.69 | 24.07 | 23.92 | 0.08% | 3,863 |
| Nov 6, 2025 | 24.05 | 24.10 | 23.90 | 24.05 | 23.90 | -0.17% | 3,525 |