Hamilton Champions Canadian Financials Index ETF (TSX:HFN)
Canada · Delayed Price · Currency is CAD 23.49
+0.26 (1.12%)
Oct 9, 2026, 3:56 PM EST
TSX:HFN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 23.47 | 23.49 | 23.47 | 23.49 | 23.49 | 1.12% | 301 |
| Oct 8, 2026 | 23.19 | 23.23 | 23.19 | 23.23 | 23.23 | -0.09% | 318 |
| Oct 7, 2026 | 23.36 | 23.36 | 23.25 | 23.25 | 23.25 | -1.90% | 1,638 |
| Oct 6, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | 303 |
| Oct 5, 2026 | 23.76 | 23.76 | 23.70 | 23.70 | 23.70 | -0.63% | 226 |
| Oct 2, 2026 | 23.71 | 23.85 | 23.71 | 23.85 | 23.85 | 0.34% | 202 |
| Sep 30, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.88% | 104 |
| Sep 29, 2026 | 23.94 | 23.98 | 23.91 | 23.98 | 23.98 | -0.65% | 3,511 |
| Sep 28, 2026 | 24.22 | 24.29 | 24.17 | 24.19 | 24.14 | -0.62% | 7,662 |
| Sep 25, 2026 | 24.30 | 24.34 | 24.30 | 24.34 | 24.29 | 1.04% | 600 |
| Sep 24, 2026 | 23.96 | 24.10 | 23.96 | 24.09 | 24.04 | -0.21% | 1,102 |
| Sep 23, 2026 | 24.41 | 24.41 | 24.14 | 24.14 | 24.09 | -1.15% | 910 |
| Sep 22, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.37 | -0.77% | 203 |
| Sep 21, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.56 | 1.44% | 110 |
| Sep 18, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.21 | -0.37% | 100 |
| Sep 17, 2026 | 24.30 | 24.35 | 24.25 | 24.35 | 24.30 | 0.50% | 1,201 |
| Sep 16, 2026 | 24.18 | 24.23 | 24.18 | 24.23 | 24.18 | 0.21% | 844 |
| Sep 14, 2026 | 24.24 | 24.24 | 24.18 | 24.18 | 24.13 | 0.17% | 1,304 |
| Sep 11, 2026 | 23.98 | 24.14 | 23.98 | 24.14 | 24.09 | 0.84% | 1,010 |
| Sep 10, 2026 | 23.89 | 23.94 | 23.89 | 23.94 | 23.89 | 0.21% | 1,800 |
| Sep 9, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.84 | -1.08% | 112 |
| Sep 8, 2026 | 24.25 | 24.28 | 24.15 | 24.15 | 24.10 | -1.47% | 2,013 |
| Sep 4, 2026 | 24.63 | 24.63 | 24.51 | 24.51 | 24.46 | -0.08% | 8,110 |
| Sep 3, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.48 | 2.00% | 103 |
| Sep 2, 2026 | 23.91 | 24.05 | 23.91 | 24.05 | 24.00 | 0.71% | 4,023 |
| Sep 1, 2026 | 24.03 | 24.05 | 23.86 | 23.88 | 23.83 | -0.54% | 5,001 |
| Aug 31, 2026 | 24.15 | 24.21 | 24.01 | 24.01 | 23.96 | -0.94% | 2,444 |
| Aug 28, 2026 | 24.16 | 24.29 | 24.16 | 24.29 | 24.19 | 0.25% | 1,508 |
| Aug 27, 2026 | 24.30 | 24.30 | 24.10 | 24.23 | 24.13 | 0.41% | 1,108 |
| Aug 25, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.03 | 0.58% | 302 |
| Aug 24, 2026 | 23.92 | 23.99 | 23.92 | 23.99 | 23.89 | 0.08% | 619 |
| Aug 21, 2026 | 24.10 | 24.10 | 23.97 | 23.97 | 23.87 | 0.63% | 713 |
| Aug 20, 2026 | 24.17 | 24.17 | 23.74 | 23.82 | 23.72 | -1.81% | 11,629 |
| Aug 19, 2026 | 24.26 | 24.32 | 24.25 | 24.26 | 24.16 | -2.26% | 1,694 |
| Aug 18, 2026 | 24.90 | 24.90 | 24.82 | 24.82 | 24.71 | -1.04% | 230 |
| Aug 17, 2026 | 25.11 | 25.11 | 25.08 | 25.08 | 24.97 | -0.28% | 408 |
| Aug 14, 2026 | 25.10 | 25.15 | 25.06 | 25.15 | 25.04 | 0.08% | 30,611 |
| Aug 13, 2026 | 25.09 | 25.13 | 25.09 | 25.13 | 25.02 | 0.08% | 401 |
| Aug 12, 2026 | 24.99 | 25.11 | 24.99 | 25.11 | 25.00 | 0.64% | 405 |
| Aug 11, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.84 | -0.32% | 352 |
| Aug 10, 2026 | 25.06 | 25.12 | 25.03 | 25.03 | 24.92 | -0.08% | 939 |
| Aug 7, 2026 | 24.99 | 25.05 | 24.99 | 25.05 | 24.94 | -0.71% | 976 |
| Aug 6, 2026 | 25.29 | 25.29 | 25.23 | 25.23 | 25.12 | 0.12% | 1,072 |
| Aug 5, 2026 | 25.23 | 25.23 | 25.20 | 25.20 | 25.09 | -0.12% | 922 |
| Aug 4, 2026 | 25.11 | 25.25 | 25.11 | 25.23 | 25.12 | 1.29% | 1,314 |
| Jul 30, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.80 | 0.12% | 301 |
| Jul 29, 2026 | 25.16 | 25.16 | 24.93 | 24.93 | 24.77 | -2.39% | 1,700 |
| Jul 28, 2026 | 25.52 | 25.54 | 25.52 | 25.54 | 25.38 | 1.35% | 1,561 |
| Jul 27, 2026 | 25.12 | 25.20 | 25.12 | 25.20 | 25.04 | 0.76% | 432 |
| Jul 24, 2026 | 24.97 | 25.05 | 24.97 | 25.01 | 24.85 | 1.34% | 2,628 |