Hamilton Enhanced Canadian Financials ETF (TSX:HFIN)
Canada · Delayed Price · Currency is CAD 28.65
+0.07 (0.24%)
May 1, 2026, 10:24 AM EST
TSX:HFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 28.27 | 28.58 | 28.27 | 28.58 | 28.58 | 1.78% | 1,026 |
| Apr 29, 2026 | 28.29 | 28.29 | 28.02 | 28.08 | 28.00 | -0.99% | 5,062 |
| Apr 28, 2026 | 28.22 | 28.45 | 28.22 | 28.36 | 28.28 | 0.32% | 2,584 |
| Apr 27, 2026 | 28.25 | 28.36 | 28.18 | 28.27 | 28.19 | -0.63% | 2,655 |
| Apr 24, 2026 | 28.47 | 28.55 | 28.45 | 28.45 | 28.36 | 0.21% | 800 |
| Apr 23, 2026 | 28.28 | 28.46 | 28.24 | 28.39 | 28.31 | 0.50% | 5,115 |
| Apr 22, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.17 | -0.63% | 714 |
| Apr 21, 2026 | 28.75 | 28.75 | 28.43 | 28.43 | 28.34 | -0.39% | 2,180 |
| Apr 20, 2026 | 28.48 | 28.69 | 28.48 | 28.54 | 28.45 | 0.04% | 4,740 |
| Apr 17, 2026 | 28.25 | 28.69 | 28.25 | 28.53 | 28.44 | 1.86% | 14,911 |
| Apr 16, 2026 | 28.16 | 28.16 | 28.01 | 28.01 | 27.93 | -0.60% | 757 |
| Apr 15, 2026 | 27.86 | 28.18 | 27.86 | 28.18 | 28.10 | 1.18% | 2,792 |
| Apr 14, 2026 | 27.47 | 27.87 | 27.47 | 27.85 | 27.77 | 1.31% | 4,147 |
| Apr 13, 2026 | 26.80 | 27.50 | 26.80 | 27.49 | 27.41 | 1.44% | 1,823 |
| Apr 10, 2026 | 26.95 | 27.10 | 26.95 | 27.10 | 27.02 | 0.71% | 4,308 |
| Apr 9, 2026 | 26.65 | 26.95 | 26.65 | 26.91 | 26.83 | 1.09% | 3,330 |
| Apr 8, 2026 | 26.69 | 26.69 | 26.54 | 26.62 | 26.54 | 2.31% | 5,765 |
| Apr 7, 2026 | 25.91 | 26.02 | 25.91 | 26.02 | 25.94 | 1.64% | 6,776 |
| Apr 2, 2026 | 25.35 | 25.60 | 25.22 | 25.60 | 25.52 | -0.04% | 969 |
| Apr 1, 2026 | 25.70 | 25.74 | 25.61 | 25.61 | 25.53 | 0.71% | 2,842 |
| Mar 31, 2026 | 25.05 | 25.43 | 25.05 | 25.43 | 25.35 | 1.15% | 666 |
| Mar 30, 2026 | 25.05 | 25.14 | 25.05 | 25.14 | 24.99 | 1.62% | 4,303 |
| Mar 27, 2026 | 24.84 | 24.99 | 24.69 | 24.74 | 24.59 | -1.43% | 5,702 |
| Mar 26, 2026 | 25.23 | 25.56 | 25.10 | 25.10 | 24.95 | -1.49% | 3,776 |
| Mar 25, 2026 | 25.50 | 25.50 | 25.45 | 25.48 | 25.32 | 0.95% | 2,048 |
| Mar 24, 2026 | 25.26 | 25.27 | 25.20 | 25.24 | 25.08 | 0.08% | 593 |
| Mar 23, 2026 | 24.97 | 25.37 | 24.97 | 25.22 | 25.06 | 2.40% | 6,129 |
| Mar 20, 2026 | 24.93 | 24.94 | 24.63 | 24.63 | 24.48 | -1.52% | 3,953 |
| Mar 19, 2026 | 25.23 | 25.23 | 24.86 | 25.01 | 24.86 | -1.69% | 6,986 |
| Mar 18, 2026 | 25.54 | 25.74 | 25.42 | 25.44 | 25.28 | -0.66% | 10,258 |
| Mar 17, 2026 | 25.57 | 25.76 | 25.57 | 25.61 | 25.45 | 0.71% | 6,136 |
| Mar 16, 2026 | 25.14 | 25.52 | 25.14 | 25.43 | 25.27 | 2.13% | 9,480 |
| Mar 13, 2026 | 25.03 | 25.22 | 24.87 | 24.90 | 24.75 | -0.08% | 10,909 |
| Mar 12, 2026 | 25.09 | 25.09 | 24.90 | 24.92 | 24.77 | -1.54% | 6,009 |
| Mar 11, 2026 | 25.37 | 25.52 | 25.31 | 25.31 | 25.15 | -0.43% | 3,354 |
| Mar 10, 2026 | 25.30 | 25.67 | 25.30 | 25.42 | 25.26 | 1.68% | 3,034 |
| Mar 9, 2026 | 24.87 | 25.00 | 24.58 | 25.00 | 24.85 | -1.38% | 3,859 |
| Mar 6, 2026 | 25.51 | 25.51 | 25.32 | 25.35 | 25.19 | -2.57% | 11,987 |
| Mar 5, 2026 | 26.15 | 26.29 | 25.88 | 26.02 | 25.86 | -1.06% | 9,601 |
| Mar 4, 2026 | 26.33 | 26.40 | 26.30 | 26.30 | 26.14 | 0.34% | 12,702 |
| Mar 3, 2026 | 26.13 | 26.30 | 25.73 | 26.21 | 26.05 | -1.35% | 14,157 |
| Mar 2, 2026 | 26.12 | 26.67 | 26.00 | 26.57 | 26.41 | 0.15% | 4,655 |
| Feb 27, 2026 | 26.93 | 26.93 | 26.52 | 26.53 | 26.37 | -2.25% | 9,331 |
| Feb 26, 2026 | 27.00 | 27.18 | 27.00 | 27.14 | 26.89 | 1.16% | 13,483 |
| Feb 25, 2026 | 26.40 | 26.87 | 26.40 | 26.83 | 26.59 | 2.21% | 6,531 |
| Feb 24, 2026 | 26.25 | 26.25 | 26.00 | 26.25 | 26.01 | -0.38% | 21,250 |
| Feb 23, 2026 | 26.61 | 26.61 | 26.20 | 26.35 | 26.11 | -1.27% | 4,527 |
| Feb 20, 2026 | 26.45 | 26.69 | 26.45 | 26.69 | 26.45 | 0.98% | 2,809 |
| Feb 19, 2026 | 26.50 | 26.50 | 26.33 | 26.43 | 26.19 | -0.64% | 4,157 |
| Feb 18, 2026 | 26.53 | 26.60 | 26.36 | 26.60 | 26.36 | 0.45% | 8,415 |