Hamilton Canadian Financials Index ETF (TSX:HFN)
Canada · Delayed Price · Currency is CAD 17.71
+0.13 (0.74%)
Jul 17, 2025, 9:30 AM EDT
TSX:HFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | - | 0.74% | 78,000 |
| Jul 16, 2025 | 17.48 | 17.58 | 17.48 | 17.58 | - | 0.06% | 39,200 |
| Jul 14, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | - | -0.01% | 38,700 |
| Jul 11, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | - | -0.22% | 200 |
| Jul 10, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | - | 0.64% | 79,500 |
| Jul 7, 2025 | 17.51 | 17.51 | 17.50 | 17.50 | - | -0.25% | 90,416 |
| Jul 4, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | - | 0.79% | 200 |
| Jul 2, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | -0.37% | 77,000 |
| Jun 27, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | - | 1.10% | 78,000 |
| Jun 25, 2025 | 17.26 | 17.28 | 17.26 | 17.28 | - | 0.42% | 150,300 |
| Jun 23, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | - | 0.89% | 50,000 |
| Jun 20, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | - | 0.12% | 30,000 |
| Jun 18, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | - | 0.33% | 40,000 |
| Jun 17, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | - | -0.36% | 38,000 |
| Jun 16, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | - | 0.69% | 39,000 |
| Jun 13, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | - | -0.46% | 38,000 |
| Jun 11, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | -0.22% | 100 |
| Jun 10, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | - | -0.09% | 38,000 |
| May 28, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | - | 0.36% | 38,000 |
| May 27, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | - | 0.72% | 110,000 |
| May 26, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | - | 0.70% | 300 |
| May 22, 2025 | 16.80 | 16.80 | 16.75 | 16.75 | - | -0.39% | 40,200 |
| May 20, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | - | 0.13% | 50,000 |
| May 16, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | - | 0.34% | 50,000 |
| May 15, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | - | 1.45% | 75,000 |
| May 13, 2025 | 16.53 | 16.53 | 16.50 | 16.50 | - | 1.13% | 79,600 |
| May 8, 2025 | 16.34 | 16.34 | 16.32 | 16.32 | - | 3.50% | 77,000 |
| Apr 24, 2025 | 15.78 | 15.78 | 15.76 | 15.76 | - | 1.87% | 114,400 |
| Apr 22, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | - | 1.68% | 38,000 |
| Apr 21, 2025 | 15.21 | 15.22 | 15.21 | 15.22 | - | -0.41% | 74,000 |
| Apr 16, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | - | 0.09% | 150,000 |
| Apr 15, 2025 | 15.28 | 15.28 | 15.27 | 15.27 | - | 0.38% | 104,000 |
| Apr 14, 2025 | 15.25 | 15.25 | 15.21 | 15.21 | - | 1.64% | 100,300 |
| Apr 11, 2025 | 14.89 | 14.97 | 14.89 | 14.97 | - | 1.75% | 37,200 |
| Apr 10, 2025 | 14.74 | 14.74 | 14.71 | 14.71 | - | -2.00% | 200 |
| Apr 8, 2025 | 14.93 | 15.02 | 14.93 | 15.01 | - | -0.92% | 3,900 |
| Apr 4, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | - | -3.99% | 2,100 |
| Apr 3, 2025 | 15.96 | 15.96 | 15.78 | 15.78 | - | -1.32% | 38,000 |
| Apr 1, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | - | 1.01% | 300 |
| Mar 28, 2025 | 15.87 | 15.88 | 15.83 | 15.83 | - | -0.96% | 400 |
| Mar 27, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | - | 0.09% | 38,000 |
| Mar 26, 2025 | 16.00 | 16.00 | 15.97 | 15.97 | - | - | 200 |
| Mar 24, 2025 | 15.95 | 15.97 | 15.95 | 15.97 | - | 1.43% | 400 |
| Mar 21, 2025 | 15.69 | 15.75 | 15.69 | 15.75 | - | -0.35% | 70,700 |