Hamilton U.S. Mid-Cap Financials ETF (TSX:HUM)
Canada · Delayed Price · Currency is CAD 36.15
-0.23 (-0.63%)
Jul 24, 2025, 4:10 PM EDT
TSX:HUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | -0.03% | - |
| Jul 23, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 0.64% | - |
| Jul 22, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -0.96% | - |
| Jul 21, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | -0.08% | - |
| Jul 18, 2025 | 36.43 | 36.54 | 36.43 | 36.54 | 36.54 | 1.11% | 800 |
| Jul 17, 2025 | 35.75 | 36.14 | 35.75 | 36.14 | 36.14 | 1.40% | 1,500 |
| Jul 16, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | 0.08% | 100 |
| Jul 15, 2025 | 35.76 | 35.76 | 35.61 | 35.61 | 35.61 | -1.17% | 300 |
| Jul 14, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | -0.06% | - |
| Jul 11, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -0.69% | 1,100 |
| Jul 10, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0.19% | - |
| Jul 9, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | -0.71% | 300 |
| Jul 8, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | 0.88% | 800 |
| Jul 7, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | -0.93% | 400 |
| Jul 4, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | 1.00% | - |
| Jul 3, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 1.54% | - |
| Jul 2, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.17% | - |
| Jun 30, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 0.31% | - |
| Jun 27, 2025 | 35.45 | 35.81 | 35.45 | 35.55 | 35.43 | 1.40% | 3,330 |
| Jun 26, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 34.94 | -0.88% | - |
| Jun 25, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.25 | 0.86% | - |
| Jun 24, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 34.95 | 1.48% | - |
| Jun 23, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.44 | 0.03% | - |
| Jun 20, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.43 | 4.67% | 200 |
| Jun 19, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 32.90 | -4.10% | 525 |
| Jun 18, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.30 | 0.23% | 100 |
| Jun 17, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.22 | 0.79% | - |
| Jun 16, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 33.95 | -2.01% | - |
| Jun 13, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.65 | 0.23% | - |
| Jun 12, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.57 | -0.29% | - |
| Jun 11, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.67 | 0.09% | - |
| Jun 10, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.64 | -0.77% | 100 |
| Jun 9, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 34.91 | 1.80% | - |
| Jun 6, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.29 | -0.32% | - |
| Jun 5, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.40 | -1.06% | - |
| Jun 4, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.77 | 0.75% | - |
| Jun 3, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.51 | 0.20% | - |
| Jun 2, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.44 | -0.20% | 200 |
| May 30, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.51 | 0.17% | 130 |
| May 29, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.45 | -0.63% | - |
| May 28, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.67 | 0.52% | 300 |
| May 27, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.49 | -0.57% | - |
| May 26, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.69 | 1.87% | 146 |
| May 23, 2025 | 34.21 | 34.21 | 34.14 | 34.17 | 34.05 | -0.64% | 1,200 |
| May 22, 2025 | 34.33 | 34.39 | 34.33 | 34.39 | 34.27 | -0.64% | 1,900 |
| May 21, 2025 | 35.13 | 35.13 | 34.44 | 34.61 | 34.49 | -2.15% | 1,817 |
| May 20, 2025 | 35.35 | 35.37 | 35.35 | 35.37 | 35.25 | -0.37% | 3,900 |
| May 16, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.38 | - | 300 |
| May 15, 2025 | 35.35 | 35.50 | 35.35 | 35.50 | 35.38 | -0.25% | 2,100 |
| May 14, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.47 | 0.11% | - |