Hamilton Enhanced Canadian Financials ETF (TSX:HFIN)
Canada · Delayed Price · Currency is CAD 24.63
-0.38 (-1.52%)
At close: Mar 20, 2026
TSX:HFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 24.93 | 24.94 | 24.63 | 24.63 | 24.63 | -1.52% | 3,953 |
| Mar 19, 2026 | 25.23 | 25.23 | 24.86 | 25.01 | 25.01 | -1.69% | 6,986 |
| Mar 18, 2026 | 25.54 | 25.74 | 25.42 | 25.44 | 25.44 | -0.66% | 10,258 |
| Mar 17, 2026 | 25.57 | 25.76 | 25.57 | 25.61 | 25.61 | 0.71% | 6,136 |
| Mar 16, 2026 | 25.14 | 25.52 | 25.14 | 25.43 | 25.43 | 2.13% | 9,480 |
| Mar 13, 2026 | 25.03 | 25.22 | 24.87 | 24.90 | 24.90 | -0.08% | 10,909 |
| Mar 12, 2026 | 25.09 | 25.09 | 24.90 | 24.92 | 24.92 | -1.54% | 6,009 |
| Mar 11, 2026 | 25.37 | 25.52 | 25.31 | 25.31 | 25.31 | -0.43% | 3,354 |
| Mar 10, 2026 | 25.30 | 25.67 | 25.30 | 25.42 | 25.42 | 1.68% | 3,034 |
| Mar 9, 2026 | 24.87 | 25.00 | 24.58 | 25.00 | 25.00 | -1.38% | 3,859 |
| Mar 6, 2026 | 25.51 | 25.51 | 25.32 | 25.35 | 25.35 | -2.57% | 11,987 |
| Mar 5, 2026 | 26.15 | 26.29 | 25.88 | 26.02 | 26.02 | -1.06% | 9,601 |
| Mar 4, 2026 | 26.33 | 26.40 | 26.30 | 26.30 | 26.30 | 0.34% | 12,702 |
| Mar 3, 2026 | 26.13 | 26.30 | 25.73 | 26.21 | 26.21 | -1.35% | 14,157 |
| Mar 2, 2026 | 26.12 | 26.67 | 26.00 | 26.57 | 26.57 | 0.15% | 4,655 |
| Feb 27, 2026 | 26.93 | 26.93 | 26.52 | 26.53 | 26.53 | -2.25% | 9,331 |
| Feb 26, 2026 | 27.00 | 27.18 | 27.00 | 27.14 | 27.06 | 1.16% | 13,483 |
| Feb 25, 2026 | 26.40 | 26.87 | 26.40 | 26.83 | 26.75 | 2.21% | 6,531 |
| Feb 24, 2026 | 26.25 | 26.25 | 26.00 | 26.25 | 26.17 | -0.38% | 21,250 |
| Feb 23, 2026 | 26.61 | 26.61 | 26.20 | 26.35 | 26.27 | -1.27% | 4,527 |
| Feb 20, 2026 | 26.45 | 26.69 | 26.45 | 26.69 | 26.61 | 0.98% | 2,809 |
| Feb 19, 2026 | 26.50 | 26.50 | 26.33 | 26.43 | 26.35 | -0.64% | 4,157 |
| Feb 18, 2026 | 26.53 | 26.60 | 26.36 | 26.60 | 26.52 | 0.45% | 8,415 |
| Feb 17, 2026 | 26.37 | 26.56 | 26.37 | 26.48 | 26.40 | 0.68% | 7,216 |
| Feb 13, 2026 | 26.12 | 26.35 | 26.12 | 26.30 | 26.22 | 0.77% | 6,960 |
| Feb 12, 2026 | 26.38 | 26.44 | 25.98 | 26.10 | 26.02 | -0.27% | 7,152 |
| Feb 11, 2026 | 26.41 | 26.41 | 26.16 | 26.17 | 26.09 | -1.36% | 4,622 |
| Feb 10, 2026 | 26.37 | 26.54 | 26.37 | 26.53 | 26.45 | 0.76% | 2,662 |
| Feb 9, 2026 | 26.18 | 26.33 | 26.18 | 26.33 | 26.25 | 0.53% | 3,281 |
| Feb 6, 2026 | 26.21 | 26.25 | 26.11 | 26.19 | 26.11 | 0.85% | 3,911 |
| Feb 5, 2026 | 25.86 | 26.16 | 25.83 | 25.97 | 25.89 | -0.57% | 7,629 |
| Feb 4, 2026 | 26.00 | 26.17 | 26.00 | 26.12 | 26.04 | 1.24% | 16,416 |
| Feb 3, 2026 | 25.90 | 25.91 | 25.73 | 25.80 | 25.72 | -0.42% | 5,509 |
| Feb 2, 2026 | 25.33 | 25.91 | 25.33 | 25.91 | 25.83 | 2.17% | 6,197 |
| Jan 30, 2026 | 25.50 | 25.60 | 25.16 | 25.36 | 25.29 | -1.13% | 11,489 |
| Jan 29, 2026 | 25.59 | 25.65 | 25.48 | 25.65 | 25.49 | 0.71% | 16,164 |
| Jan 28, 2026 | 25.64 | 25.64 | 25.38 | 25.47 | 25.32 | -0.93% | 13,416 |
| Jan 27, 2026 | 25.87 | 25.97 | 25.71 | 25.71 | 25.55 | -0.50% | 6,817 |
| Jan 26, 2026 | 25.98 | 26.05 | 25.84 | 25.84 | 25.68 | -0.31% | 3,303 |
| Jan 23, 2026 | 25.98 | 25.99 | 25.79 | 25.92 | 25.76 | -0.46% | 5,007 |
| Jan 22, 2026 | 26.18 | 26.18 | 25.93 | 26.04 | 25.88 | -0.23% | 5,536 |
| Jan 21, 2026 | 25.91 | 26.27 | 25.89 | 26.10 | 25.94 | 0.58% | 7,178 |
| Jan 20, 2026 | 26.42 | 26.42 | 25.95 | 25.95 | 25.79 | -1.74% | 5,988 |
| Jan 19, 2026 | 26.49 | 26.49 | 26.34 | 26.41 | 26.25 | -0.60% | 6,547 |
| Jan 16, 2026 | 26.76 | 26.82 | 26.57 | 26.57 | 26.41 | -0.52% | 21,748 |
| Jan 15, 2026 | 26.76 | 26.76 | 26.68 | 26.71 | 26.55 | 0.68% | 2,472 |
| Jan 14, 2026 | 26.37 | 26.53 | 26.37 | 26.53 | 26.37 | 0.30% | 8,300 |
| Jan 13, 2026 | 26.77 | 26.77 | 26.42 | 26.45 | 26.29 | -1.27% | 4,838 |
| Jan 12, 2026 | 26.65 | 26.82 | 26.65 | 26.79 | 26.63 | -0.04% | 4,276 |
| Jan 9, 2026 | 26.78 | 26.90 | 26.70 | 26.80 | 26.64 | 0.45% | 12,548 |