Hamilton Champions Canadian Financials Index ETF (TSX:HFN)
Canada · Delayed Price · Currency is CAD 23.15
+0.07 (0.32%)
Jun 8, 2026, 9:30 AM EST
TSX:HFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.69% | 206 |
| Jun 9, 2026 | 23.28 | 23.28 | 23.25 | 23.25 | 23.25 | 0.48% | 300 |
| Jun 8, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.22% | 234 |
| Jun 5, 2026 | 22.91 | 23.16 | 22.91 | 23.09 | 23.09 | 0.48% | 2,034 |
| Jun 4, 2026 | 22.70 | 22.98 | 22.70 | 22.98 | 22.98 | 1.28% | 891 |
| Jun 2, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 1.39% | 110 |
| Jun 1, 2026 | 22.63 | 22.63 | 22.38 | 22.38 | 22.38 | -0.84% | 1,462 |
| May 29, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.44% | 445 |
| May 28, 2026 | 22.80 | 22.80 | 22.69 | 22.72 | 22.67 | -0.96% | 1,226 |
| May 27, 2026 | 22.92 | 22.94 | 22.90 | 22.94 | 22.89 | -0.04% | 2,855 |
| May 26, 2026 | 23.13 | 23.13 | 22.95 | 22.95 | 22.90 | -0.56% | 5,755 |
| May 25, 2026 | 23.14 | 23.16 | 23.08 | 23.08 | 23.03 | 0.26% | 3,343 |
| May 22, 2026 | 23.01 | 23.02 | 23.01 | 23.02 | 22.97 | 0.17% | 704 |
| May 21, 2026 | 22.78 | 22.98 | 22.78 | 22.98 | 22.93 | 2.50% | 1,525 |
| May 19, 2026 | 22.34 | 22.42 | 22.34 | 22.42 | 22.37 | 0.95% | 5,214 |
| May 15, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.16 | -0.13% | 455 |
| May 14, 2026 | 21.96 | 22.24 | 21.96 | 22.24 | 22.19 | 0.32% | 324 |
| May 12, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.12 | 0.05% | 2,318 |
| May 11, 2026 | 22.16 | 22.21 | 22.16 | 22.16 | 22.11 | -0.23% | 2,411 |
| May 7, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.16 | -0.13% | 232 |
| May 6, 2026 | 22.27 | 22.27 | 22.24 | 22.24 | 22.19 | 0.91% | 250 |
| May 5, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 21.99 | 1.10% | 106 |
| May 4, 2026 | 21.98 | 21.98 | 21.80 | 21.80 | 21.75 | -1.04% | 1,300 |
| May 1, 2026 | 22.16 | 22.24 | 22.03 | 22.03 | 21.98 | -0.18% | 800 |
| Apr 30, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.02 | 1.43% | 101 |
| Apr 29, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.71 | -0.46% | 602 |
| Apr 27, 2026 | 21.85 | 21.91 | 21.85 | 21.91 | 21.81 | -0.41% | 764 |
| Apr 24, 2026 | 21.95 | 22.03 | 21.95 | 22.00 | 21.90 | -0.09% | 3,353 |
| Apr 23, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 21.92 | 0.50% | 1,005 |
| Apr 22, 2026 | 22.10 | 22.10 | 21.91 | 21.91 | 21.81 | -0.50% | 3,230 |
| Apr 21, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 21.92 | -0.50% | 301 |
| Apr 20, 2026 | 22.11 | 22.16 | 22.06 | 22.13 | 22.03 | 0.27% | 6,293 |
| Apr 17, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 21.97 | 1.24% | 226 |
| Apr 15, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.70 | 0.79% | 410 |
| Apr 14, 2026 | 21.54 | 21.63 | 21.54 | 21.63 | 21.53 | 1.03% | 504 |
| Apr 13, 2026 | 21.05 | 21.41 | 21.05 | 21.41 | 21.31 | 1.66% | 443 |
| Apr 10, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 20.96 | 0.05% | 202 |
| Apr 9, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 20.95 | 1.06% | 102 |
| Apr 8, 2026 | 20.81 | 20.83 | 20.81 | 20.83 | 20.73 | 1.76% | 724 |
| Apr 7, 2026 | 20.39 | 20.47 | 20.39 | 20.47 | 20.38 | 0.74% | 9,700 |
| Apr 6, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.23 | 0.20% | 1,020 |
| Apr 1, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.19 | 0.95% | 602 |
| Mar 31, 2026 | 20.04 | 20.09 | 20.04 | 20.09 | 20.00 | 2.40% | 500 |
| Mar 30, 2026 | 19.74 | 19.91 | 19.67 | 19.67 | 19.53 | 0.25% | 4,701 |
| Mar 27, 2026 | 19.64 | 19.65 | 19.62 | 19.62 | 19.48 | -1.31% | 900 |
| Mar 26, 2026 | 20.15 | 20.15 | 19.88 | 19.88 | 19.74 | -1.14% | 2,002 |
| Mar 25, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 19.97 | 0.70% | 805 |
| Mar 24, 2026 | 20.02 | 20.02 | 19.97 | 19.97 | 19.83 | 0.15% | 1,209 |
| Mar 23, 2026 | 19.97 | 19.97 | 19.94 | 19.94 | 19.80 | 1.48% | 1,702 |
| Mar 20, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.51 | -0.86% | 502 |