Hamilton Champions Canadian Financials Index ETF (TSX:HFN)
Canada · Delayed Price · Currency is CAD 20.53
+0.15 (0.74%)
At close: Feb 6, 2026
TSX:HFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 20.48 | 20.53 | 20.48 | 20.53 | 20.53 | 0.74% | 750 |
| Feb 5, 2026 | 20.41 | 20.44 | 20.36 | 20.38 | 20.38 | -0.63% | 11,802 |
| Feb 4, 2026 | 20.52 | 20.52 | 20.51 | 20.51 | 20.51 | 1.23% | 980 |
| Feb 3, 2026 | 20.27 | 20.27 | 20.25 | 20.26 | 20.26 | -0.44% | 650 |
| Feb 2, 2026 | 20.30 | 20.35 | 20.29 | 20.35 | 20.35 | 1.70% | 1,733 |
| Jan 30, 2026 | 19.98 | 20.01 | 19.98 | 20.01 | 20.01 | -0.94% | 656 |
| Jan 29, 2026 | 20.12 | 20.20 | 20.11 | 20.20 | 20.15 | 0.80% | 3,089 |
| Jan 28, 2026 | 20.07 | 20.07 | 20.04 | 20.04 | 19.99 | -1.38% | 227 |
| Jan 26, 2026 | 20.39 | 20.44 | 20.32 | 20.32 | 20.27 | - | 6,281 |
| Jan 23, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.27 | -0.49% | 1,704 |
| Jan 22, 2026 | 20.45 | 20.46 | 20.42 | 20.42 | 20.37 | -0.44% | 816 |
| Jan 21, 2026 | 20.48 | 20.51 | 20.40 | 20.51 | 20.46 | 0.69% | 1,202 |
| Jan 20, 2026 | 20.54 | 20.56 | 20.37 | 20.37 | 20.32 | -1.36% | 502 |
| Jan 19, 2026 | 20.72 | 20.72 | 20.63 | 20.65 | 20.60 | -0.53% | 3,659 |
| Jan 16, 2026 | 20.82 | 20.82 | 20.76 | 20.76 | 20.71 | -0.53% | 902 |
| Jan 15, 2026 | 20.88 | 20.88 | 20.87 | 20.87 | 20.82 | 0.72% | 402 |
| Jan 14, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.67 | 0.19% | 308 |
| Jan 13, 2026 | 20.76 | 20.76 | 20.67 | 20.68 | 20.63 | -0.96% | 2,703 |
| Jan 12, 2026 | 20.91 | 20.91 | 20.83 | 20.88 | 20.83 | -0.38% | 1,327 |
| Jan 9, 2026 | 20.86 | 20.96 | 20.86 | 20.96 | 20.91 | 0.58% | 2,002 |
| Jan 8, 2026 | 20.68 | 20.84 | 20.68 | 20.84 | 20.79 | 0.39% | 608 |
| Jan 7, 2026 | 20.75 | 20.76 | 20.75 | 20.76 | 20.71 | -0.48% | 2,203 |
| Jan 6, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.81 | -0.48% | 409 |
| Jan 5, 2026 | 20.99 | 21.01 | 20.95 | 20.96 | 20.91 | 1.65% | 2,227 |
| Jan 2, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.57 | - | 303 |
| Dec 31, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.57 | -0.58% | 120 |
| Dec 30, 2025 | 20.76 | 20.76 | 20.74 | 20.74 | 20.64 | -0.29% | 200 |
| Dec 29, 2025 | 20.66 | 20.80 | 20.66 | 20.80 | 20.70 | 0.43% | 6,636 |
| Dec 24, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.61 | 0.39% | 315 |
| Dec 22, 2025 | 20.67 | 20.67 | 20.63 | 20.63 | 20.53 | 0.34% | 1,601 |
| Dec 19, 2025 | 20.61 | 20.66 | 20.55 | 20.56 | 20.46 | 0.69% | 1,500 |
| Dec 18, 2025 | 20.45 | 20.45 | 20.42 | 20.42 | 20.32 | 0.74% | 303 |
| Dec 17, 2025 | 20.32 | 20.32 | 20.27 | 20.27 | 20.17 | -0.39% | 2,700 |
| Dec 12, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.25 | -0.20% | 313 |
| Dec 11, 2025 | 20.38 | 20.39 | 20.38 | 20.39 | 20.29 | 0.39% | 1,223 |
| Dec 10, 2025 | 20.12 | 20.34 | 20.12 | 20.31 | 20.21 | 1.50% | 2,097 |
| Dec 8, 2025 | 20.00 | 20.05 | 19.97 | 20.01 | 19.91 | 0.25% | 4,977 |
| Dec 5, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.86 | -0.25% | 401 |
| Dec 4, 2025 | 20.02 | 20.03 | 20.01 | 20.01 | 19.91 | 1.42% | 1,107 |
| Dec 3, 2025 | 19.84 | 19.84 | 19.73 | 19.73 | 19.63 | -0.30% | 1,417 |
| Dec 2, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.69 | 0.30% | 141 |
| Dec 1, 2025 | 19.90 | 19.90 | 19.73 | 19.73 | 19.63 | -1.10% | 260 |
| Nov 28, 2025 | 19.90 | 19.95 | 19.89 | 19.95 | 19.85 | - | 1,005 |
| Nov 27, 2025 | 19.92 | 19.96 | 19.92 | 19.95 | 19.80 | 0.15% | 4,692 |
| Nov 26, 2025 | 19.93 | 19.93 | 19.92 | 19.92 | 19.77 | 0.25% | 1,204 |
| Nov 25, 2025 | 19.80 | 19.87 | 19.80 | 19.87 | 19.72 | 1.12% | 1,107 |
| Nov 24, 2025 | 19.60 | 19.65 | 19.60 | 19.65 | 19.51 | 0.56% | 701 |
| Nov 21, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.40 | 1.40% | 200 |
| Nov 19, 2025 | 19.35 | 19.36 | 19.27 | 19.27 | 19.13 | -0.46% | 500 |
| Nov 18, 2025 | 19.25 | 19.41 | 19.25 | 19.36 | 19.22 | -0.15% | 954 |