Hamilton Champions Canadian Financials Index ETF (TSX:HFN)
Canada · Delayed Price · Currency is CAD 22.34
+0.29 (1.32%)
May 21, 2026, 2:57 PM EST
TSX:HFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 22.34 | 22.42 | 22.34 | 22.42 | 22.42 | 0.95% | 5,214 |
| May 15, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -0.13% | 455 |
| May 14, 2026 | 21.96 | 22.24 | 21.96 | 22.24 | 22.24 | 0.32% | 324 |
| May 12, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.05% | 2,318 |
| May 11, 2026 | 22.16 | 22.21 | 22.16 | 22.16 | 22.16 | -0.23% | 2,411 |
| May 7, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -0.13% | 232 |
| May 6, 2026 | 22.27 | 22.27 | 22.24 | 22.24 | 22.24 | 0.91% | 250 |
| May 5, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 1.10% | 106 |
| May 4, 2026 | 21.98 | 21.98 | 21.80 | 21.80 | 21.80 | -1.04% | 1,300 |
| May 1, 2026 | 22.16 | 22.24 | 22.03 | 22.03 | 22.03 | -0.18% | 800 |
| Apr 30, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 1.19% | 101 |
| Apr 29, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.76 | -0.46% | 602 |
| Apr 27, 2026 | 21.85 | 21.91 | 21.85 | 21.91 | 21.86 | -0.41% | 764 |
| Apr 24, 2026 | 21.95 | 22.03 | 21.95 | 22.00 | 21.95 | -0.09% | 3,353 |
| Apr 23, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 21.97 | 0.50% | 1,005 |
| Apr 22, 2026 | 22.10 | 22.10 | 21.91 | 21.91 | 21.86 | -0.50% | 3,230 |
| Apr 21, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 21.97 | -0.50% | 301 |
| Apr 20, 2026 | 22.11 | 22.16 | 22.06 | 22.13 | 22.08 | 0.27% | 6,293 |
| Apr 17, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.02 | 1.24% | 226 |
| Apr 15, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.75 | 0.79% | 410 |
| Apr 14, 2026 | 21.54 | 21.63 | 21.54 | 21.63 | 21.58 | 1.03% | 504 |
| Apr 13, 2026 | 21.05 | 21.41 | 21.05 | 21.41 | 21.36 | 1.66% | 443 |
| Apr 10, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.01 | 0.05% | 202 |
| Apr 9, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.00 | 1.06% | 102 |
| Apr 8, 2026 | 20.81 | 20.83 | 20.81 | 20.83 | 20.78 | 1.76% | 724 |
| Apr 7, 2026 | 20.39 | 20.47 | 20.39 | 20.47 | 20.42 | 0.74% | 9,700 |
| Apr 6, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.27 | 0.20% | 1,020 |
| Apr 1, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.23 | 0.95% | 602 |
| Mar 31, 2026 | 20.04 | 20.09 | 20.04 | 20.09 | 20.04 | 2.14% | 500 |
| Mar 30, 2026 | 19.74 | 19.91 | 19.67 | 19.67 | 19.57 | 0.25% | 4,701 |
| Mar 27, 2026 | 19.64 | 19.65 | 19.62 | 19.62 | 19.52 | -1.31% | 900 |
| Mar 26, 2026 | 20.15 | 20.15 | 19.88 | 19.88 | 19.78 | -1.14% | 2,002 |
| Mar 25, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.01 | 0.70% | 805 |
| Mar 24, 2026 | 20.02 | 20.02 | 19.97 | 19.97 | 19.87 | 0.15% | 1,209 |
| Mar 23, 2026 | 19.97 | 19.97 | 19.94 | 19.94 | 19.84 | 1.48% | 1,702 |
| Mar 20, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.55 | -0.86% | 502 |
| Mar 19, 2026 | 19.85 | 19.85 | 19.82 | 19.82 | 19.72 | -1.25% | 1,205 |
| Mar 18, 2026 | 20.21 | 20.21 | 20.07 | 20.07 | 19.97 | -0.99% | 600 |
| Mar 17, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.17 | 1.00% | 101 |
| Mar 16, 2026 | 19.84 | 20.11 | 19.84 | 20.07 | 19.97 | -0.05% | 1,451 |
| Mar 10, 2026 | 19.96 | 20.08 | 19.96 | 20.08 | 19.98 | 0.96% | 10,938 |
| Mar 9, 2026 | 19.59 | 19.89 | 19.59 | 19.89 | 19.79 | -0.80% | 758 |
| Mar 6, 2026 | 20.08 | 20.08 | 20.05 | 20.05 | 19.95 | -2.05% | 705 |
| Mar 5, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.37 | -0.73% | 500 |
| Mar 4, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.52 | 0.24% | 1,701 |
| Mar 3, 2026 | 20.31 | 20.57 | 20.31 | 20.57 | 20.47 | -1.06% | 2,720 |
| Mar 2, 2026 | 20.49 | 20.79 | 20.49 | 20.79 | 20.69 | 0.14% | 219 |
| Feb 27, 2026 | 20.79 | 20.79 | 20.76 | 20.76 | 20.66 | -1.75% | 504 |
| Feb 26, 2026 | 21.06 | 21.13 | 21.06 | 21.13 | 20.98 | 0.67% | 1,007 |
| Feb 25, 2026 | 20.65 | 20.99 | 20.65 | 20.99 | 20.84 | 1.99% | 2,095 |