Skip to main content
Hamilton Enhanced Canadian Financials ETF (TSX:HFIN)
Canada flag Canada · Delayed Price · Currency is CAD
19.80
-0.11 (-0.55%)
Mar 3, 2025, 3:02 PM EST

TSX:HFIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202520.0220.0819.8019.8019.80-0.55%4,772
Feb 28, 202519.7119.9119.6719.9119.910.61%8,058
Feb 27, 202519.9219.9219.7519.7919.72-0.05%7,606
Feb 26, 202519.9920.0019.8019.8019.72-0.35%6,000
Feb 25, 202519.8219.8719.6719.8719.791.27%8,100
Feb 24, 202519.5519.6919.5519.6219.550.31%2,900
Feb 21, 202519.7519.7519.5419.5619.49-1.31%9,600
Feb 20, 202519.8519.8519.8119.8219.740.05%1,201
Feb 19, 202519.7319.8119.7019.8119.73-0.65%3,301
Feb 18, 202519.7819.9419.7819.9419.860.86%1,400
Feb 14, 202519.8619.8619.7719.7719.700.41%931
Feb 13, 202519.6019.6919.5619.6919.62-0.81%4,201
Feb 12, 202519.6719.8519.6719.8519.770.86%4,800
Feb 11, 202519.6819.6819.6719.6819.61-0.46%8,415
Feb 10, 202519.8719.9019.7619.7719.70-0.05%2,107
Feb 7, 202519.8519.8519.7219.7819.71-0.30%24,419
Feb 6, 202519.7119.8419.7119.8419.762.11%9,543
Feb 5, 202519.4119.4419.3819.4319.360.83%1,701
Feb 4, 202519.4519.5119.2719.2719.20-0.93%5,400
Feb 3, 202519.5819.5819.0019.4519.38-1.62%10,033
Jan 31, 202519.8719.9119.7719.7719.70-1.00%4,100
Jan 30, 202519.9020.0219.9019.9719.820.96%1,400
Jan 29, 202519.9319.9319.7819.7819.63-0.20%5,800
Jan 28, 202519.7919.8219.7919.8219.750.05%444
Jan 27, 202519.8619.8919.7819.8119.74-0.25%7,142
Jan 24, 202519.8119.8619.8119.8619.790.30%1,900
Jan 23, 202519.7419.8319.7419.8019.730.35%5,615
Jan 22, 202519.7819.7819.7019.7319.66-0.20%9,400
Jan 21, 202519.7119.7719.7119.7719.700.87%1,800
Jan 20, 202519.7119.7119.6019.6019.53-0.25%2,832
Jan 17, 202519.7419.7419.6519.6519.580.36%11,210
Jan 16, 202519.5119.5819.4419.5819.510.88%1,400
Jan 15, 202519.4419.4419.3919.4119.341.62%1,400
Jan 14, 202519.0219.1019.0219.1019.030.26%4,300
Jan 13, 202519.0519.0819.0519.0518.98-0.57%14,600
Jan 10, 202519.5119.5119.1519.1619.09-2.10%9,600
Jan 9, 202519.5419.5719.5219.5719.500.15%3,617
Jan 8, 202519.3719.5419.3519.5419.470.51%5,609
Jan 7, 202519.5619.5619.4119.4419.37-0.26%8,414
Jan 6, 202519.6519.6919.4919.4919.42-0.71%4,000
Jan 3, 202519.5519.6619.5519.6319.560.82%7,600
Jan 2, 202519.6219.6219.4719.4719.40-0.66%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