Hamilton Champions Canadian Financials Index ETF (TSX:HFN)
Canada · Delayed Price · Currency is CAD 20.76
-0.37 (-1.75%)
Feb 27, 2026, 4:00 PM EST
TSX:HFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 20.79 | 20.79 | 20.76 | 20.76 | - | -1.75% | 504 |
| Feb 26, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | - | 0.85% | 100 |
| Feb 25, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | - | 1.75% | 40,000 |
| Feb 24, 2026 | 20.58 | 20.59 | 20.58 | 20.59 | - | -0.23% | 100 |
| Feb 13, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | - | 0.77% | 80,000 |
| Feb 12, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | - | -1.35% | 400 |
| Feb 10, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | - | 0.78% | 100 |
| Feb 9, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | - | 1.50% | 100 |
| Feb 3, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | - | -0.27% | 40,200 |
| Feb 2, 2026 | 20.29 | 20.35 | 20.29 | 20.35 | - | 1.70% | 200 |
| Jan 30, 2026 | 19.99 | 20.01 | 19.99 | 20.01 | - | -0.94% | 600 |
| Jan 29, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | - | 0.70% | 300 |
| Jan 28, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | - | -1.96% | 900 |
| Jan 22, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | - | -0.05% | 40,000 |
| Jan 21, 2026 | 20.48 | 20.51 | 20.47 | 20.47 | - | 0.49% | 81,300 |
| Jan 20, 2026 | 20.36 | 20.37 | 20.36 | 20.37 | - | -1.97% | 40,000 |
| Jan 16, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | - | -0.37% | 600 |
| Jan 15, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | - | 0.88% | 80,000 |
| Jan 13, 2026 | 20.70 | 20.70 | 20.68 | 20.68 | - | -1.36% | 120,600 |
| Jan 9, 2026 | 20.89 | 20.96 | 20.89 | 20.96 | - | 0.62% | 300 |
| Jan 8, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | - | 0.43% | 40,000 |
| Jan 7, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | - | -0.73% | 40,200 |
| Jan 6, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | - | 0.79% | 120,000 |
| Jan 2, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | - | 0.33% | 130,000 |
| Dec 31, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | - | -0.41% | 600 |
| Dec 30, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | - | -0.22% | 80,000 |
| Dec 29, 2025 | 20.78 | 20.79 | 20.78 | 20.79 | - | 0.51% | 80,000 |
| Dec 23, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | - | 0.21% | 80,000 |
| Dec 22, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | - | 0.99% | 80,000 |
| Dec 18, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | - | 0.78% | 90,000 |
| Dec 17, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | - | -0.70% | 40,000 |
| Dec 16, 2025 | 20.41 | 20.42 | 20.41 | 20.42 | - | -0.20% | 40,500 |
| Dec 15, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | - | 0.51% | 120,000 |
| Dec 12, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | - | 0.04% | 40,000 |
| Dec 10, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | - | 1.20% | 100 |
| Dec 9, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | - | 0.41% | 80,000 |
| Dec 8, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | - | 1.33% | 80,000 |
| Dec 3, 2025 | 19.82 | 19.82 | 19.76 | 19.76 | - | -0.15% | 80,700 |
| Dec 2, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | - | -0.72% | 80,000 |
| Nov 28, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | - | 0.33% | 40,000 |
| Nov 25, 2025 | 19.74 | 19.87 | 19.74 | 19.87 | - | 1.10% | 75,200 |
| Nov 24, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | - | 0.39% | 100,000 |
| Nov 21, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | - | 1.11% | 40,000 |
| Nov 19, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | - | 0.02% | 80,300 |
| Nov 18, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | - | -1.05% | 40,000 |
| Nov 12, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | - | 1.37% | 40,000 |
| Nov 11, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | 0.63% | 300 |
| Nov 10, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | - | 0.26% | 100 |
| Nov 5, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | - | 0.25% | 100 |
| Nov 4, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | - | -0.19% | 39,000 |