Skip to main content
Hamilton Enhanced Canadian Financials ETF (TSX: HFIN)
Canada flag Canada · Delayed Price · Currency is CAD
19.78
-0.05 (-0.25%)
Jan 29, 2025, 2:18 PM EST

HFIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202519.9319.9319.7819.7819.78-0.20%5,800
Jan 28, 202519.7919.8219.7919.8219.820.05%444
Jan 27, 202519.8619.8919.7819.8119.81-0.25%7,142
Jan 24, 202519.8119.8619.8119.8619.860.30%1,900
Jan 23, 202519.7419.8319.7419.8019.800.35%5,615
Jan 22, 202519.7819.7819.7019.7319.73-0.20%9,400
Jan 21, 202519.7119.7719.7119.7719.770.87%1,800
Jan 20, 202519.7119.7119.6019.6019.60-0.25%2,832
Jan 17, 202519.7419.7419.6519.6519.650.36%11,210
Jan 16, 202519.5119.5819.4419.5819.580.88%1,400
Jan 15, 202519.4419.4419.3919.4119.411.62%1,400
Jan 14, 202519.0219.1019.0219.1019.100.26%4,300
Jan 13, 202519.0519.0819.0519.0519.05-0.57%14,600
Jan 10, 202519.5119.5119.1519.1619.16-2.10%9,600
Jan 9, 202519.5419.5719.5219.5719.570.15%3,617
Jan 8, 202519.3719.5419.3519.5419.540.51%5,609
Jan 7, 202519.5619.5619.4119.4419.44-0.26%8,414
Jan 6, 202519.6519.6919.4919.4919.49-0.71%4,000
Jan 3, 202519.5519.6619.5519.6319.630.82%7,600
Jan 2, 202519.6219.6219.4719.4719.47-0.66%5,504
Dec 31, 202419.5319.6419.5319.6019.60-0.25%10,600
Dec 30, 202419.5519.6719.4819.6519.58-0.30%9,913
Dec 27, 202419.7619.7619.6319.7119.630.36%6,500
Dec 24, 202419.6419.6819.6419.6419.57-700
Dec 23, 202419.5019.6419.4419.6419.570.41%5,800
Dec 20, 202419.3019.6319.2619.5619.490.88%2,200
Dec 19, 202419.4619.4619.3919.3919.320.31%21,600
Dec 18, 202419.7519.7719.3319.3319.26-2.32%6,800
Dec 17, 202419.7219.8019.7219.7919.71-0.25%3,539
Dec 16, 202419.8019.9119.7619.8419.76-48,021
Dec 13, 202419.9019.9019.7919.8419.76-0.05%1,501
Dec 12, 202420.0020.0019.8119.8519.77-0.85%5,001
Dec 11, 202420.0920.0920.0020.0219.94-4,800
Dec 10, 202420.1020.1020.0020.0219.94-0.40%11,400
Dec 9, 202420.1920.2020.0720.1020.02-0.79%14,100
Dec 6, 202420.2720.3020.2420.2620.180.60%23,431
Dec 5, 202419.9020.1419.7920.1420.060.70%16,813
Dec 4, 202420.0120.1019.9920.0019.92-2,923
Dec 3, 202420.1720.1719.9720.0019.92-0.89%2,712
Dec 2, 202420.1320.1920.0920.1820.100.30%8,209
Nov 29, 202419.9820.1219.9820.1220.040.05%15,800
Nov 28, 202420.1620.1620.1120.1119.960.05%19,820
Nov 27, 202419.9920.1219.9920.1019.950.35%13,300
Nov 26, 202419.9720.0419.9020.0319.880.35%4,600
Nov 25, 202420.0720.1019.9619.9619.81-10,200
Nov 22, 202419.9819.9919.9319.9619.810.15%35,800
Nov 21, 202419.7519.9519.7519.9319.781.17%9,200
Nov 20, 202419.6519.7119.6119.7019.550.41%10,206
Nov 19, 202419.4319.6519.4019.6219.470.26%6,609
Nov 18, 202419.5319.6419.5319.5719.420.10%6,623
Nov 15, 202419.5419.5519.4919.5519.40-0.56%4,610
Nov 14, 202419.5619.6919.5619.6619.510.72%3,307
Nov 13, 202419.4819.5219.4419.5219.370.57%11,812
Nov 12, 202419.4319.4319.3619.4119.26-0.36%446
Nov 11, 202419.4019.5519.4019.4819.331.04%9,246
Nov 8, 202419.2619.2819.1819.2819.13-0.05%3,017
Nov 7, 202419.2719.2919.2419.2919.140.94%4,700
Nov 6, 202419.1019.1118.9419.1118.971.70%2,913
Nov 5, 202418.7418.7918.7418.7918.651.24%1,005
Nov 4, 202418.5318.7118.5218.5618.42-0.38%2,203
Nov 1, 202418.5118.6318.5118.6318.491.58%17,100
Oct 31, 202418.4018.4518.3018.3418.20-2.19%8,400
Oct 30, 202418.6918.8218.6918.7518.53-0.11%13,746
Oct 29, 202418.7818.8018.7118.7718.55-0.16%7,300
Oct 28, 202418.6318.8218.6318.8018.581.08%22,700
Oct 25, 202418.6218.6318.5618.6018.39-0.53%6,100
Oct 24, 202418.6018.7018.5718.7018.480.32%2,107
Oct 23, 202418.6018.6518.5118.6418.43-0.21%3,700
Oct 22, 202418.6218.6818.5918.6818.47-0.21%2,615
Oct 21, 202418.8118.8218.6818.7218.50-0.74%6,800
Oct 18, 202418.8118.8718.7818.8618.640.32%3,501
Oct 17, 202418.7018.8118.7018.8018.580.70%13,004
Oct 16, 202418.6218.6718.6218.6718.460.65%8,616
Oct 15, 202418.5018.5718.5018.5518.340.43%6,845
Oct 11, 202418.3918.5118.3918.4718.261.37%2,500
Oct 10, 202418.0618.2218.0618.2218.010.16%3,800
Oct 9, 202418.1318.2018.1318.1917.980.28%9,005
Oct 8, 202418.1618.2018.0518.1417.93-3,500
Oct 7, 202418.2518.2718.0818.1417.93-0.77%2,402
Oct 4, 202418.3018.3218.2518.2818.070.88%8,500
Oct 3, 202418.0018.1318.0018.1217.91-0.22%1,900
Oct 2, 202418.1118.2218.1118.1617.950.17%5,600
Oct 1, 202418.0618.1618.0618.1317.92-0.44%4,100
Sep 30, 202418.0818.2118.0818.2118.000.28%7,400
Sep 27, 202418.2118.2318.1518.1617.95-0.33%5,900
Sep 26, 202418.0918.2918.0918.2217.941.11%11,016
Sep 25, 202417.9518.0317.9518.0217.740.22%6,300
Sep 24, 202418.0418.0417.9717.9817.70-0.28%6,200
Sep 23, 202418.1518.1517.9718.0317.75-0.22%51,205
Sep 20, 202417.9918.1017.9918.0717.790.22%2,700
Sep 19, 202417.9618.0417.9518.0317.751.35%13,000
Sep 18, 202417.8417.8817.7317.7917.51-0.39%6,500
Sep 17, 202417.9017.9017.7917.8617.580.11%5,417
Sep 16, 202417.7517.8417.7517.8417.561.02%340
Sep 13, 202417.6617.6717.6017.6617.390.28%1,602
Sep 12, 202417.4817.6117.4817.6117.340.80%3,328
Sep 11, 202417.2817.4717.2217.4717.201.04%2,709
Sep 10, 202417.1317.2917.0517.2917.020.58%5,807
Sep 9, 202417.2217.2417.1917.1916.921.36%2,931
Sep 6, 202417.1217.1216.9316.9616.70-0.88%5,119