Hamilton Champions Canadian Financials Index ETF (TSX:HFN)
Canada · Delayed Price · Currency is CAD 24.29
+0.06 (0.25%)
At close: Aug 28, 2026
TSX:HFN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 24.16 | 24.29 | 24.16 | 24.29 | 24.29 | 0.25% | 1,508 |
| Aug 27, 2026 | 24.30 | 24.30 | 24.10 | 24.23 | 24.23 | 0.41% | 1,108 |
| Aug 25, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.58% | 302 |
| Aug 24, 2026 | 23.92 | 23.99 | 23.92 | 23.99 | 23.99 | 0.08% | 619 |
| Aug 21, 2026 | 24.10 | 24.10 | 23.97 | 23.97 | 23.97 | 0.63% | 713 |
| Aug 20, 2026 | 24.17 | 24.17 | 23.74 | 23.82 | 23.82 | -1.81% | 11,629 |
| Aug 19, 2026 | 24.26 | 24.32 | 24.25 | 24.26 | 24.26 | -2.26% | 1,694 |
| Aug 18, 2026 | 24.90 | 24.90 | 24.82 | 24.82 | 24.82 | -1.04% | 230 |
| Aug 17, 2026 | 25.11 | 25.11 | 25.08 | 25.08 | 25.08 | -0.28% | 408 |
| Aug 14, 2026 | 25.10 | 25.15 | 25.06 | 25.15 | 25.15 | 0.08% | 30,611 |
| Aug 13, 2026 | 25.09 | 25.13 | 25.09 | 25.13 | 25.13 | 0.08% | 401 |
| Aug 12, 2026 | 24.99 | 25.11 | 24.99 | 25.11 | 25.11 | 0.64% | 405 |
| Aug 11, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.32% | 352 |
| 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 |