Hamilton Enhanced Canadian Financials ETF (TSX:HFIN)
Canada · Delayed Price · Currency is CAD 24.47
-0.01 (-0.02%)
Nov 18, 2025, 3:54 PM EST
TSX:HFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 24.27 | 24.49 | 24.23 | 24.47 | 24.47 | -0.02% | 1,837 |
| Nov 17, 2025 | 24.45 | 24.59 | 24.36 | 24.47 | 24.47 | -0.12% | 29,279 |
| Nov 14, 2025 | 24.22 | 24.50 | 24.22 | 24.50 | 24.50 | 0.41% | 4,356 |
| Nov 13, 2025 | 24.79 | 24.79 | 24.32 | 24.40 | 24.40 | -1.37% | 3,074 |
| Nov 12, 2025 | 24.69 | 24.74 | 24.69 | 24.74 | 24.74 | 2.15% | 240 |
| Nov 11, 2025 | 24.26 | 24.26 | 24.21 | 24.22 | 24.22 | 0.62% | 2,652 |
| Nov 10, 2025 | 24.00 | 24.07 | 23.97 | 24.07 | 24.07 | - | 1,278 |
| Nov 7, 2025 | 23.71 | 24.07 | 23.69 | 24.07 | 24.07 | 0.08% | 3,863 |
| Nov 6, 2025 | 24.05 | 24.10 | 23.90 | 24.05 | 24.05 | -0.17% | 3,525 |
| Nov 5, 2025 | 24.18 | 24.18 | 24.08 | 24.09 | 24.09 | 0.46% | 1,928 |
| Nov 4, 2025 | 23.80 | 24.01 | 23.80 | 23.98 | 23.98 | -0.25% | 4,106 |
| Nov 3, 2025 | 23.91 | 24.04 | 23.91 | 24.04 | 24.04 | 0.50% | 1,253 |
| Oct 31, 2025 | 23.88 | 23.92 | 23.81 | 23.92 | 23.92 | 0.25% | 2,100 |
| Oct 30, 2025 | 23.95 | 24.01 | 23.83 | 23.86 | 23.78 | 0.38% | 2,661 |
| Oct 29, 2025 | 24.04 | 24.04 | 23.77 | 23.77 | 23.69 | -2.02% | 2,336 |
| Oct 28, 2025 | 24.23 | 24.29 | 24.19 | 24.26 | 24.18 | 0.29% | 2,595 |
| Oct 27, 2025 | 24.07 | 24.19 | 24.07 | 24.19 | 24.11 | 0.98% | 2,250 |
| Oct 24, 2025 | 23.90 | 23.98 | 23.90 | 23.96 | 23.87 | 0.74% | 1,700 |
| Oct 23, 2025 | 23.75 | 23.78 | 23.68 | 23.78 | 23.70 | 0.55% | 1,813 |
| Oct 22, 2025 | 23.68 | 23.69 | 23.60 | 23.65 | 23.57 | 0.30% | 18,064 |
| Oct 21, 2025 | 23.60 | 23.68 | 23.57 | 23.58 | 23.50 | -0.08% | 8,265 |
| Oct 20, 2025 | 23.51 | 23.64 | 23.51 | 23.60 | 23.52 | 0.60% | 1,706 |
| Oct 17, 2025 | 23.55 | 23.55 | 23.40 | 23.46 | 23.38 | -0.38% | 1,431 |
| Oct 16, 2025 | 24.02 | 24.02 | 23.47 | 23.55 | 23.47 | -1.87% | 1,998 |
| Oct 15, 2025 | 24.17 | 24.17 | 23.96 | 24.00 | 23.92 | - | 1,606 |
| Oct 14, 2025 | 23.79 | 24.04 | 23.79 | 24.00 | 23.92 | 2.13% | 10,651 |
| Oct 10, 2025 | 23.75 | 23.76 | 23.50 | 23.50 | 23.42 | -0.76% | 6,528 |
| Oct 9, 2025 | 23.67 | 23.73 | 23.65 | 23.68 | 23.60 | -0.25% | 1,702 |
| Oct 8, 2025 | 23.92 | 23.92 | 23.68 | 23.74 | 23.66 | -0.13% | 5,788 |
| Oct 7, 2025 | 23.92 | 23.92 | 23.71 | 23.77 | 23.69 | -0.29% | 6,395 |
| Oct 6, 2025 | 24.00 | 24.00 | 23.71 | 23.84 | 23.76 | 0.13% | 6,196 |
| Oct 3, 2025 | 23.76 | 23.83 | 23.76 | 23.81 | 23.73 | 0.70% | 755 |
| Oct 2, 2025 | 23.54 | 23.66 | 23.48 | 23.65 | 23.57 | 0.19% | 2,668 |
| Oct 1, 2025 | 23.53 | 23.67 | 23.53 | 23.60 | 23.52 | 0.25% | 13,463 |
| Sep 30, 2025 | 23.46 | 23.54 | 23.35 | 23.54 | 23.46 | 0.38% | 3,065 |
| Sep 29, 2025 | 23.39 | 23.54 | 23.39 | 23.45 | 23.37 | 0.09% | 75,232 |
| Sep 26, 2025 | 23.42 | 23.48 | 23.40 | 23.43 | 23.27 | 0.47% | 9,210 |
| Sep 25, 2025 | 23.29 | 23.33 | 23.21 | 23.32 | 23.16 | -0.19% | 5,064 |
| Sep 24, 2025 | 23.52 | 23.53 | 23.37 | 23.37 | 23.21 | -0.83% | 3,445 |
| Sep 23, 2025 | 23.74 | 23.74 | 23.56 | 23.56 | 23.40 | -0.46% | 1,526 |
| Sep 22, 2025 | 23.50 | 23.67 | 23.50 | 23.67 | 23.51 | 0.30% | 6,227 |
| Sep 19, 2025 | 23.49 | 23.61 | 23.43 | 23.60 | 23.44 | 1.07% | 5,600 |
| Sep 18, 2025 | 23.25 | 23.35 | 23.24 | 23.35 | 23.19 | 0.78% | 1,107 |
| Sep 17, 2025 | 23.09 | 23.25 | 23.09 | 23.17 | 23.01 | 0.30% | 7,599 |
| Sep 16, 2025 | 23.10 | 23.12 | 23.09 | 23.10 | 22.94 | -0.52% | 3,473 |
| Sep 15, 2025 | 23.14 | 23.22 | 23.10 | 23.22 | 23.06 | 0.17% | 6,276 |
| Sep 12, 2025 | 23.26 | 23.26 | 23.17 | 23.18 | 23.02 | -0.39% | 3,656 |
| Sep 11, 2025 | 23.19 | 23.28 | 23.19 | 23.27 | 23.11 | 1.09% | 7,665 |
| Sep 10, 2025 | 22.91 | 23.04 | 22.91 | 23.02 | 22.86 | 0.44% | 7,899 |
| Sep 9, 2025 | 22.59 | 22.94 | 22.59 | 22.92 | 22.77 | 0.79% | 3,878 |