Hamilton Champions Canadian Financials Index ETF (TSX:HFN)
Canada · Delayed Price · Currency is CAD 25.03
-0.02 (-0.08%)
Aug 10, 2026, 3:45 PM EST
TSX:HFN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 25.06 | 25.12 | 25.03 | 25.03 | 25.03 | -0.08% | 939 |
| Aug 7, 2026 | 24.99 | 25.05 | 24.99 | 25.05 | 25.05 | -0.71% | 976 |
| Aug 6, 2026 | 25.29 | 25.29 | 25.23 | 25.23 | 25.23 | 0.12% | 1,072 |
| Aug 5, 2026 | 25.23 | 25.23 | 25.20 | 25.20 | 25.20 | -0.12% | 922 |
| Aug 4, 2026 | 25.11 | 25.25 | 25.11 | 25.23 | 25.23 | 1.29% | 1,314 |
| Jul 30, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.91 | 0.12% | 301 |
| Jul 29, 2026 | 25.16 | 25.16 | 24.93 | 24.93 | 24.88 | -2.39% | 1,700 |
| Jul 28, 2026 | 25.52 | 25.54 | 25.52 | 25.54 | 25.49 | 1.35% | 1,561 |
| Jul 27, 2026 | 25.12 | 25.20 | 25.12 | 25.20 | 25.15 | 0.76% | 432 |
| Jul 24, 2026 | 24.97 | 25.05 | 24.97 | 25.01 | 24.96 | 1.34% | 2,628 |
| Jul 23, 2026 | 24.73 | 24.73 | 24.68 | 24.68 | 24.63 | -1.20% | 703 |
| Jul 20, 2026 | 25.07 | 25.07 | 24.98 | 24.98 | 24.93 | -1.69% | 2,913 |
| Jul 17, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.36 | -0.16% | 201 |
| Jul 16, 2026 | 25.55 | 25.55 | 25.45 | 25.45 | 25.40 | 0.16% | 1,124 |
| Jul 15, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.36 | 0.63% | 210 |
| Jul 14, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.20 | 0.88% | 105 |
| Jul 13, 2026 | 25.15 | 25.15 | 25.03 | 25.03 | 24.98 | -0.08% | 1,116 |
| Jul 10, 2026 | 25.09 | 25.09 | 25.05 | 25.05 | 25.00 | 0.28% | 567 |
| Jul 9, 2026 | 24.97 | 24.98 | 24.97 | 24.98 | 24.93 | 0.77% | 356 |
| Jul 8, 2026 | 25.00 | 25.00 | 24.77 | 24.79 | 24.74 | -1.70% | 4,518 |
| Jul 7, 2026 | 25.19 | 25.25 | 25.19 | 25.22 | 25.17 | 0.68% | 5,316 |
| Jul 6, 2026 | 24.95 | 25.05 | 24.95 | 25.05 | 25.00 | 0.56% | 1,906 |
| Jul 3, 2026 | 25.00 | 25.00 | 24.91 | 24.91 | 24.86 | 0.61% | 2,644 |
| Jul 2, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.71 | -0.08% | 496 |
| Jun 30, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.73 | 0.99% | 323 |
| Jun 26, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.49 | -0.16% | 491 |
| Jun 25, 2026 | 24.68 | 24.69 | 24.63 | 24.63 | 24.53 | 0.61% | 1,201 |
| Jun 24, 2026 | 24.55 | 24.55 | 24.48 | 24.48 | 24.38 | -0.12% | 949 |
| Jun 23, 2026 | 24.52 | 24.54 | 24.51 | 24.51 | 24.41 | 0.25% | 1,312 |
| Jun 22, 2026 | 24.36 | 24.52 | 24.36 | 24.45 | 24.35 | 0.20% | 2,363 |
| Jun 19, 2026 | 24.38 | 24.40 | 24.38 | 24.40 | 24.30 | -0.12% | 924 |
| Jun 18, 2026 | 24.45 | 24.45 | 24.43 | 24.43 | 24.33 | 0.78% | 307 |
| Jun 17, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.14 | 1.00% | 900 |
| Jun 16, 2026 | 24.02 | 24.02 | 24.00 | 24.00 | 23.90 | 0.63% | 9,046 |
| Jun 15, 2026 | 23.86 | 23.87 | 23.82 | 23.85 | 23.75 | 0.13% | 10,593 |
| Jun 12, 2026 | 23.80 | 23.82 | 23.80 | 23.82 | 23.72 | 0.59% | 2,452 |
| Jun 11, 2026 | 23.52 | 23.68 | 23.52 | 23.68 | 23.58 | 1.15% | 367 |
| Jun 10, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.31 | 0.69% | 206 |
| Jun 9, 2026 | 23.28 | 23.28 | 23.25 | 23.25 | 23.15 | 0.48% | 300 |
| Jun 8, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.04 | 0.22% | 234 |
| Jun 5, 2026 | 22.91 | 23.16 | 22.91 | 23.09 | 22.99 | 0.48% | 2,034 |
| Jun 4, 2026 | 22.70 | 22.98 | 22.70 | 22.98 | 22.88 | 1.28% | 891 |
| Jun 2, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.59 | 1.39% | 110 |
| Jun 1, 2026 | 22.63 | 22.63 | 22.38 | 22.38 | 22.29 | -0.84% | 1,462 |
| May 29, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.48 | -0.44% | 445 |
| May 28, 2026 | 22.80 | 22.80 | 22.69 | 22.72 | 22.57 | -0.96% | 1,226 |
| May 27, 2026 | 22.92 | 22.94 | 22.90 | 22.94 | 22.79 | -0.04% | 2,855 |
| May 26, 2026 | 23.13 | 23.13 | 22.95 | 22.95 | 22.80 | -0.56% | 5,755 |
| May 25, 2026 | 23.14 | 23.16 | 23.08 | 23.08 | 22.93 | 0.26% | 3,343 |
| May 22, 2026 | 23.01 | 23.02 | 23.01 | 23.02 | 22.87 | 0.17% | 704 |