Hamilton Canadian Financials Index ETF (TSX:HFN)
Canada · Delayed Price · Currency is CAD 18.94
+0.17 (0.92%)
Oct 3, 2025, 4:00 PM EDT
TSX:HFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -0.05% | 400 |
| Oct 2, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Oct 1, 2025 | 18.84 | 18.84 | 18.80 | 18.80 | 18.80 | 0.21% | 900 |
| Sep 30, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.32% | 100 |
| Sep 29, 2025 | 18.72 | 18.75 | 18.68 | 18.70 | 18.70 | 0.05% | 63,100 |
| Sep 26, 2025 | 18.68 | 18.71 | 18.68 | 18.69 | 18.64 | 0.38% | 300 |
| Sep 25, 2025 | 18.61 | 18.62 | 18.61 | 18.62 | 18.57 | -0.85% | 1,100 |
| Sep 24, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.73 | -0.16% | 1,800 |
| Sep 23, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.76 | 0.11% | 2,000 |
| Sep 22, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.74 | -0.05% | 200 |
| Sep 19, 2025 | 20.34 | 20.34 | 18.75 | 18.80 | 18.75 | 1.05% | 300 |
| Sep 18, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.56 | 0.68% | 100 |
| Sep 17, 2025 | 18.46 | 18.54 | 18.46 | 18.48 | 18.43 | 0.05% | 2,000 |
| Sep 16, 2025 | 18.55 | 18.55 | 18.47 | 18.47 | 18.42 | -0.27% | 1,800 |
| Sep 15, 2025 | 18.55 | 18.55 | 18.52 | 18.52 | 18.47 | -0.27% | 5,700 |
| Sep 12, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.52 | 0.87% | 400 |
| Sep 11, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.36 | 0.11% | - |
| Sep 10, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.34 | 0.22% | 100 |
| Sep 9, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.30 | 0.60% | 200 |
| Sep 8, 2025 | 18.25 | 18.25 | 18.24 | 18.24 | 18.19 | -0.38% | 1,200 |
| Sep 5, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.26 | 0.44% | 100 |
| Sep 4, 2025 | 18.25 | 18.25 | 18.23 | 18.23 | 18.18 | 0.83% | 1,200 |
| Sep 3, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.03 | 0.33% | 500 |
| Sep 2, 2025 | 17.92 | 18.02 | 17.92 | 18.02 | 17.97 | -0.03% | 1,300 |
| Aug 29, 2025 | 18.05 | 18.05 | 18.03 | 18.03 | 17.98 | 0.53% | 300 |
| Aug 28, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.83 | -0.44% | 100 |
| Aug 27, 2025 | 17.97 | 18.01 | 17.97 | 18.01 | 17.91 | 1.64% | 400 |
| Aug 26, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.62 | - | - |
| Aug 25, 2025 | 17.86 | 17.86 | 17.72 | 17.72 | 17.62 | -0.84% | 9,900 |
| Aug 22, 2025 | 17.90 | 17.90 | 17.87 | 17.87 | 17.77 | 0.62% | 800 |
| Aug 21, 2025 | 17.72 | 17.76 | 17.72 | 17.76 | 17.66 | 0.11% | 300 |
| Aug 20, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.64 | 0.17% | 300 |
| Aug 19, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.61 | 0.06% | - |
| Aug 18, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.60 | -0.11% | - |
| Aug 15, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.62 | 0.28% | 100 |
| Aug 14, 2025 | 17.64 | 17.67 | 17.64 | 17.67 | 17.57 | 0.91% | 300 |
| Aug 13, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.42 | 0.69% | - |
| Aug 12, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.30 | - | - |
| Aug 11, 2025 | 17.42 | 17.42 | 17.39 | 17.39 | 17.30 | - | 400 |
| Aug 8, 2025 | 17.40 | 17.40 | 17.39 | 17.39 | 17.30 | -1.47% | 300 |
| Aug 7, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.55 | - | - |
| Aug 6, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.55 | 0.17% | 600 |
| Aug 5, 2025 | 17.54 | 17.62 | 17.54 | 17.62 | 17.52 | 1.15% | 600 |
| Aug 1, 2025 | 17.30 | 17.42 | 17.30 | 17.42 | 17.33 | -0.85% | 1,000 |
| Jul 31, 2025 | 17.60 | 17.60 | 17.57 | 17.57 | 17.47 | -0.51% | 1,000 |
| Jul 30, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.51 | -0.79% | 200 |
| Jul 29, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.65 | - | 500 |
| Jul 28, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.65 | 0.11% | 800 |
| Jul 25, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.63 | - | - |
| Jul 24, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.63 | -0.11% | 200 |