Hamilton Canadian Financials Index ETF (TSX:HFN)
Canada
· Delayed Price · Currency is CAD 16.31
+0.55 (3.49%)
May 8, 2025, 9:30 AM EDT
TSX:HFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 16.34 | 16.34 | 16.32 | 16.32 | - | 3.50% | 100,300 |
| 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 |