Hamilton Enhanced Canadian Financials ETF (TSX:HFIN)
Canada · Delayed Price · Currency is CAD 23.77
-0.49 (-2.02%)
Oct 29, 2025, 3:29 PM EDT
TSX:HFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 24.04 | 24.04 | 23.77 | 23.77 | 23.77 | -2.02% | 2,336 |
| Oct 28, 2025 | 24.23 | 24.29 | 24.19 | 24.26 | 24.26 | 0.29% | 2,600 |
| Oct 27, 2025 | 24.07 | 24.19 | 24.07 | 24.19 | 24.19 | 1.00% | 2,300 |
| Oct 24, 2025 | 23.90 | 23.98 | 23.90 | 23.95 | 23.95 | 0.71% | 1,700 |
| Oct 23, 2025 | 23.75 | 23.78 | 23.68 | 23.78 | 23.78 | 0.55% | 1,813 |
| Oct 22, 2025 | 23.68 | 23.69 | 23.60 | 23.65 | 23.65 | 0.30% | 18,100 |
| Oct 21, 2025 | 23.60 | 23.68 | 23.57 | 23.58 | 23.58 | -0.08% | 8,300 |
| Oct 20, 2025 | 23.51 | 23.64 | 23.51 | 23.60 | 23.60 | 0.60% | 1,706 |
| Oct 17, 2025 | 23.55 | 23.55 | 23.40 | 23.46 | 23.46 | -0.38% | 1,431 |
| Oct 16, 2025 | 24.02 | 24.02 | 23.47 | 23.55 | 23.55 | -1.87% | 2,000 |
| Oct 15, 2025 | 24.17 | 24.17 | 23.96 | 24.00 | 24.00 | - | 1,606 |
| Oct 14, 2025 | 23.79 | 24.04 | 23.79 | 24.00 | 24.00 | 2.13% | 10,700 |
| Oct 10, 2025 | 23.75 | 23.76 | 23.50 | 23.50 | 23.50 | -0.76% | 6,528 |
| Oct 9, 2025 | 23.67 | 23.73 | 23.65 | 23.68 | 23.68 | -0.25% | 1,702 |
| Oct 8, 2025 | 23.92 | 23.92 | 23.68 | 23.74 | 23.74 | -0.13% | 5,800 |
| Oct 7, 2025 | 23.92 | 23.92 | 23.71 | 23.77 | 23.77 | -0.29% | 6,400 |
| Oct 6, 2025 | 24.00 | 24.00 | 23.71 | 23.84 | 23.84 | 0.13% | 6,200 |
| Oct 3, 2025 | 23.76 | 23.83 | 23.76 | 23.81 | 23.81 | 0.68% | 800 |
| Oct 2, 2025 | 23.54 | 23.66 | 23.48 | 23.65 | 23.65 | 0.21% | 2,700 |
| Oct 1, 2025 | 23.53 | 23.67 | 23.53 | 23.60 | 23.60 | 0.25% | 13,500 |
| Sep 30, 2025 | 23.46 | 23.54 | 23.35 | 23.54 | 23.54 | 0.38% | 3,100 |
| Sep 29, 2025 | 23.39 | 23.54 | 23.39 | 23.45 | 23.45 | 0.09% | 75,232 |
| Sep 26, 2025 | 23.42 | 23.48 | 23.40 | 23.43 | 23.35 | 0.47% | 9,210 |
| Sep 25, 2025 | 23.29 | 23.33 | 23.21 | 23.32 | 23.24 | -0.21% | 5,100 |
| Sep 24, 2025 | 23.52 | 23.53 | 23.37 | 23.37 | 23.29 | -0.81% | 3,445 |
| Sep 23, 2025 | 23.74 | 23.74 | 23.56 | 23.56 | 23.48 | -0.46% | 1,526 |
| Sep 22, 2025 | 23.50 | 23.67 | 23.50 | 23.67 | 23.59 | 0.30% | 6,227 |
| Sep 19, 2025 | 23.49 | 23.61 | 23.43 | 23.60 | 23.52 | 1.07% | 5,600 |
| Sep 18, 2025 | 23.25 | 23.35 | 23.24 | 23.35 | 23.27 | 0.78% | 1,107 |
| Sep 17, 2025 | 23.09 | 23.25 | 23.09 | 23.17 | 23.09 | 0.30% | 7,600 |
| Sep 16, 2025 | 23.10 | 23.12 | 23.09 | 23.10 | 23.02 | -0.52% | 3,500 |
| Sep 15, 2025 | 23.14 | 23.22 | 23.10 | 23.22 | 23.14 | 0.17% | 6,300 |
| Sep 12, 2025 | 23.26 | 23.26 | 23.17 | 23.18 | 23.10 | -0.39% | 3,700 |
| Sep 11, 2025 | 23.19 | 23.28 | 23.19 | 23.27 | 23.19 | 1.09% | 7,700 |
| Sep 10, 2025 | 22.91 | 23.04 | 22.91 | 23.02 | 22.94 | 0.44% | 7,900 |
| Sep 9, 2025 | 22.59 | 22.94 | 22.59 | 22.92 | 22.84 | 0.79% | 3,900 |
| Sep 8, 2025 | 22.67 | 22.75 | 22.67 | 22.74 | 22.66 | -0.09% | 405 |
| Sep 5, 2025 | 22.81 | 22.82 | 22.67 | 22.76 | 22.68 | 0.09% | 3,800 |
| Sep 4, 2025 | 22.67 | 22.75 | 22.67 | 22.74 | 22.66 | 0.66% | 2,800 |
| Sep 3, 2025 | 22.56 | 22.60 | 22.50 | 22.59 | 22.51 | 0.76% | 2,546 |
| Sep 2, 2025 | 22.15 | 22.42 | 22.15 | 22.42 | 22.34 | 0.04% | 5,112 |
| Aug 29, 2025 | 22.30 | 22.46 | 22.29 | 22.41 | 22.33 | 0.09% | 7,100 |
| Aug 28, 2025 | 22.40 | 22.40 | 22.30 | 22.39 | 22.23 | -0.13% | 1,000 |
| Aug 27, 2025 | 22.36 | 22.47 | 22.36 | 22.42 | 22.26 | 0.58% | 6,926 |
| Aug 26, 2025 | 22.00 | 22.29 | 22.00 | 22.29 | 22.13 | 1.50% | 11,600 |
| Aug 25, 2025 | 22.12 | 22.12 | 21.95 | 21.96 | 21.80 | -1.13% | 2,700 |
| Aug 22, 2025 | 22.10 | 22.27 | 22.09 | 22.21 | 22.05 | 0.91% | 14,112 |
| Aug 21, 2025 | 21.96 | 22.04 | 21.96 | 22.01 | 21.85 | 0.27% | 4,022 |
| Aug 20, 2025 | 21.94 | 21.96 | 21.93 | 21.95 | 21.79 | 0.14% | 3,301 |
| Aug 19, 2025 | 21.98 | 22.05 | 21.92 | 21.92 | 21.76 | 0.05% | 2,503 |