Hamilton U.S. Mid-Cap Financials ETF (TSX:HUM)
Canada
· Delayed Price · Currency is CAD 34.45
-0.06 (-0.17%)
May 9, 2025, 10:27 AM EDT
TSX:HUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 1.62% | 136 |
| May 7, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -0.03% | 1,500 |
| May 6, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | -0.93% | 300 |
| May 5, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 2.89% | 200 |
| May 2, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | 0.79% | - |
| May 1, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | -0.57% | - |
| Apr 30, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.55% | - |
| Apr 29, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | 0.73% | - |
| Apr 28, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | -1.15% | - |
| Apr 25, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | -0.03% | - |
| Apr 24, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | 3.24% | 100 |
| Apr 23, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 1.01% | - |
| Apr 22, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | -0.44% | 104 |
| Apr 21, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -1.96% | - |
| Apr 17, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 1.88% | 200 |
| Apr 16, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -0.81% | 3,000 |
| Apr 15, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 1.77% | 100 |
| Apr 14, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 1.67% | 100 |
| Apr 11, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 1.46% | 3,348 |
| Apr 10, 2025 | 30.91 | 31.63 | 30.44 | 30.72 | 30.72 | -5.91% | 4,014 |
| Apr 9, 2025 | 29.83 | 32.65 | 29.48 | 32.65 | 32.65 | 6.77% | 6,634 |
| Apr 8, 2025 | 30.92 | 30.92 | 30.58 | 30.58 | 30.58 | 0.92% | 211 |
| Apr 7, 2025 | 29.99 | 30.30 | 29.97 | 30.30 | 30.30 | -0.69% | 1,900 |
| Apr 4, 2025 | 30.73 | 30.73 | 30.51 | 30.51 | 30.51 | -13.69% | 3,400 |
| Apr 3, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 1.43% | - |
| Apr 2, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -0.09% | 1 |
| Apr 1, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - | - |
| Mar 31, 2025 | 34.74 | 34.88 | 34.74 | 34.88 | 34.88 | -1.11% | 1,424 |
| Mar 28, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.17 | -0.48% | - |
| Mar 27, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.34 | -0.42% | - |
| Mar 26, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.49 | - | - |
| Mar 25, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.49 | -0.03% | - |
| Mar 24, 2025 | 34.81 | 35.60 | 34.81 | 35.60 | 35.50 | 2.30% | 2,200 |
| Mar 21, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.70 | -0.32% | - |
| Mar 20, 2025 | 34.90 | 34.91 | 34.90 | 34.91 | 34.81 | 1.48% | 337 |
| Mar 19, 2025 | 34.13 | 34.40 | 34.13 | 34.40 | 34.30 | -0.12% | 300 |
| Mar 18, 2025 | 34.48 | 34.48 | 34.44 | 34.44 | 34.34 | 0.91% | 200 |
| Mar 17, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.03 | 1.40% | - |
| Mar 14, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.57 | 0.54% | 100 |
| Mar 13, 2025 | 33.70 | 33.70 | 33.48 | 33.48 | 33.39 | -0.24% | 3,100 |
| Mar 12, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.46 | -0.27% | - |
| Mar 11, 2025 | 33.51 | 33.65 | 33.39 | 33.65 | 33.56 | 0.36% | 3,004 |
| Mar 10, 2025 | 34.86 | 34.86 | 33.51 | 33.53 | 33.44 | -1.38% | 1,200 |
| Mar 7, 2025 | 34.50 | 34.50 | 34.00 | 34.00 | 33.90 | -2.63% | 5,341 |
| Mar 6, 2025 | 35.71 | 35.71 | 34.92 | 34.92 | 34.82 | -0.80% | 400 |
| Mar 5, 2025 | 35.09 | 35.20 | 35.09 | 35.20 | 35.10 | -0.96% | 5,600 |
| Mar 4, 2025 | 35.51 | 35.54 | 34.89 | 35.54 | 35.44 | -2.92% | 3,525 |
| Mar 3, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.51 | 0.52% | - |
| Feb 28, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.32 | 0.86% | 200 |
| Feb 27, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.01 | -0.19% | 2,000 |