Hamilton Enhanced Canadian Financials ETF (TSX:HFIN)
Canada · Delayed Price · Currency is CAD 26.19
+0.22 (0.85%)
At close: Feb 6, 2026
TSX:HFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 26.21 | 26.25 | 26.11 | 26.19 | 26.19 | 0.85% | 3,911 |
| Feb 5, 2026 | 25.86 | 26.16 | 25.83 | 25.97 | 25.97 | -0.57% | 7,629 |
| Feb 4, 2026 | 26.00 | 26.17 | 26.00 | 26.12 | 26.12 | 1.24% | 16,416 |
| Feb 3, 2026 | 25.90 | 25.91 | 25.73 | 25.80 | 25.80 | -0.42% | 5,509 |
| Feb 2, 2026 | 25.33 | 25.91 | 25.33 | 25.91 | 25.91 | 2.17% | 6,197 |
| Jan 30, 2026 | 25.50 | 25.60 | 25.16 | 25.36 | 25.36 | -1.13% | 11,489 |
| Jan 29, 2026 | 25.59 | 25.65 | 25.48 | 25.65 | 25.57 | 0.71% | 16,164 |
| Jan 28, 2026 | 25.64 | 25.64 | 25.38 | 25.47 | 25.39 | -0.93% | 13,416 |
| Jan 27, 2026 | 25.87 | 25.97 | 25.71 | 25.71 | 25.63 | -0.50% | 6,817 |
| Jan 26, 2026 | 25.98 | 26.05 | 25.84 | 25.84 | 25.76 | -0.31% | 3,303 |
| Jan 23, 2026 | 25.98 | 25.99 | 25.79 | 25.92 | 25.84 | -0.46% | 5,007 |
| Jan 22, 2026 | 26.18 | 26.18 | 25.93 | 26.04 | 25.96 | -0.23% | 5,536 |
| Jan 21, 2026 | 25.91 | 26.27 | 25.89 | 26.10 | 26.02 | 0.58% | 7,178 |
| Jan 20, 2026 | 26.42 | 26.42 | 25.95 | 25.95 | 25.87 | -1.74% | 5,988 |
| Jan 19, 2026 | 26.49 | 26.49 | 26.34 | 26.41 | 26.33 | -0.60% | 6,547 |
| Jan 16, 2026 | 26.76 | 26.82 | 26.57 | 26.57 | 26.49 | -0.52% | 21,748 |
| Jan 15, 2026 | 26.76 | 26.76 | 26.68 | 26.71 | 26.63 | 0.68% | 2,472 |
| Jan 14, 2026 | 26.37 | 26.53 | 26.37 | 26.53 | 26.45 | 0.30% | 8,300 |
| Jan 13, 2026 | 26.77 | 26.77 | 26.42 | 26.45 | 26.37 | -1.27% | 4,838 |
| Jan 12, 2026 | 26.65 | 26.82 | 26.65 | 26.79 | 26.71 | -0.04% | 4,276 |
| Jan 9, 2026 | 26.78 | 26.90 | 26.70 | 26.80 | 26.72 | 0.45% | 12,548 |
| Jan 8, 2026 | 26.51 | 26.81 | 26.51 | 26.68 | 26.60 | 0.38% | 9,864 |
| Jan 7, 2026 | 26.68 | 26.81 | 26.55 | 26.58 | 26.50 | -0.78% | 5,395 |
| Jan 6, 2026 | 26.95 | 26.95 | 26.75 | 26.79 | 26.71 | -0.48% | 2,203 |
| Jan 5, 2026 | 26.79 | 27.03 | 26.65 | 26.92 | 26.84 | 1.62% | 6,394 |
| Jan 2, 2026 | 26.45 | 26.55 | 26.36 | 26.49 | 26.41 | 0.11% | 4,529 |
| Dec 31, 2025 | 26.49 | 26.50 | 26.40 | 26.46 | 26.38 | -0.56% | 1,545 |
| Dec 30, 2025 | 26.61 | 26.62 | 26.61 | 26.61 | 26.45 | -0.11% | 957 |
| Dec 29, 2025 | 26.44 | 26.69 | 26.44 | 26.64 | 26.48 | 0.49% | 3,487 |
| Dec 24, 2025 | 26.43 | 26.64 | 26.43 | 26.51 | 26.35 | 0.19% | 1,712 |
| Dec 23, 2025 | 26.39 | 26.54 | 26.39 | 26.46 | 26.30 | 0.23% | 4,969 |
| Dec 22, 2025 | 26.30 | 26.47 | 26.30 | 26.40 | 26.24 | 0.42% | 8,390 |
| Dec 19, 2025 | 26.25 | 26.43 | 26.25 | 26.29 | 26.13 | 0.57% | 20,997 |
| Dec 18, 2025 | 26.00 | 26.15 | 26.00 | 26.14 | 25.98 | 1.12% | 9,285 |
| Dec 17, 2025 | 25.90 | 25.90 | 25.77 | 25.85 | 25.69 | -1.00% | 10,411 |
| Dec 16, 2025 | 26.17 | 26.17 | 26.08 | 26.11 | 25.95 | -0.04% | 2,945 |
| Dec 15, 2025 | 25.97 | 26.20 | 25.97 | 26.12 | 25.96 | 0.58% | 2,700 |
| Dec 12, 2025 | 26.03 | 26.03 | 25.96 | 25.97 | 25.81 | -0.08% | 6,660 |
| Dec 11, 2025 | 25.89 | 26.02 | 25.89 | 25.99 | 25.83 | 0.23% | 2,147 |
| Dec 10, 2025 | 25.77 | 25.94 | 25.77 | 25.93 | 25.77 | 1.41% | 5,327 |
| Dec 9, 2025 | 25.59 | 25.62 | 25.57 | 25.57 | 25.41 | 0.55% | 1,000 |
| Dec 8, 2025 | 25.36 | 25.48 | 25.35 | 25.43 | 25.27 | 0.24% | 13,918 |
| Dec 5, 2025 | 25.42 | 25.42 | 25.32 | 25.37 | 25.21 | -0.20% | 3,718 |
| Dec 4, 2025 | 25.12 | 25.46 | 25.12 | 25.42 | 25.26 | 1.84% | 3,434 |
| Dec 3, 2025 | 25.02 | 25.02 | 24.95 | 24.96 | 24.81 | -0.44% | 2,014 |
| Dec 2, 2025 | 25.15 | 25.15 | 25.02 | 25.07 | 24.92 | 0.28% | 6,482 |
| Dec 1, 2025 | 25.17 | 25.20 | 24.94 | 25.00 | 24.85 | -1.46% | 7,471 |
| Nov 28, 2025 | 25.20 | 25.37 | 25.18 | 25.37 | 25.21 | 0.04% | 3,024 |
| Nov 27, 2025 | 25.31 | 25.37 | 25.31 | 25.36 | 25.13 | 0.20% | 9,940 |
| Nov 26, 2025 | 25.26 | 25.31 | 25.24 | 25.31 | 25.08 | 0.28% | 3,408 |