Hamilton Global Financials ETF (HFG.TO) TSX

30.99

+0.32(+1.04%)

Updated at April 01 05:06PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 01, 2026	30.99	30.8	30.8	30.99	30.8	123
March 31, 2026	30.64	30.67	30.67	30.67	30.64	401
March 30, 2026	29.85	29.85	29.85	29.85	29.85	132
March 27, 2026	29.85	29.85	29.85	29.85	29.85	248
March 26, 2026	29.88	29.88	29.88	29.88	29.88	186
March 25, 2026	30.38	30.38	30.38	30.38	30.38	118
March 24, 2026	30.15	30.11	30.11	30.17	30.11	1,415
March 23, 2026	30.35	30.15	30.15	30.35	30.15	308
March 20, 2026	29.9	29.57	29.57	29.9	29.57	402
March 19, 2026	29.98	29.98	29.98	29.98	29.98	107
March 18, 2026	30.21	29.99	29.99	30.21	29.99	601
March 17, 2026	30.51	30.42	30.42	30.51	30.42	657
March 16, 2026	30.16	30.16	30.16	30.26	30.16	1,342
March 13, 2026	29.94	30	30	30	29.93	408
March 12, 2026	29.74	29.74	29.74	29.74	29.74	68
March 11, 2026	30.25	30.25	30.25	30.25	30.25	304
March 10, 2026	30.78	30.78	30.78	30.78	30.77	633
March 09, 2026	29.97	30.58	30.58	30.58	29.9	1,134
March 06, 2026	30.52	30.52	30.52	30.52	30.52	203
March 05, 2026	31.37	31.37	31.37	31.37	31.37	0
March 03, 2026	30.6	31.14	31.14	31.14	30.6	685
March 02, 2026	31.61	31.6	31.6	31.61	31.4	1,600
February 27, 2026	32.27	31.59	31.59	32.27	31.53	3,532
February 26, 2026	32.14	32.14	32.07	32.14	32.14	200
February 25, 2026	32	32	31.93	32	32	100
February 24, 2026	31.53	31.61	31.54	31.61	31.53	711
February 23, 2026	31.7	31.7	31.63	31.7	31.7	235
February 18, 2026	32.34	32.35	0	32.35	32.34	300
February 17, 2026	32.02	32.11	0	32.11	32.02	918
February 13, 2026	31.79	31.78	0	31.79	31.78	400
February 12, 2026	32	31.93	0	32	31.91	1,502
February 11, 2026	32.41	32.22	0	32.41	32.21	2,200
February 10, 2026	32.72	32.72	0	32.72	32.72	0
February 09, 2026	32.72	32.72	0	32.72	32.72	300
February 06, 2026	32.79	32.91	0	32.91	32.79	1,819
February 05, 2026	32.48	32.43	0	32.48	32.43	728
February 04, 2026	32.8	32.97	0	32.97	32.69	2,920
February 03, 2026	32.86	32.51	0	32.93	32.42	3,000
February 02, 2026	32.61	32.86	0	32.86	32.61	225
January 30, 2026	32.6	32.6	0	32.6	32.6	943
January 29, 2026	32.5	32.5	0	32.5	32.46	943
January 28, 2026	32.45	32.45	0	32.45	32.45	4,611
January 27, 2026	32.6	32.6	0	32.6	32.6	104
January 26, 2026	32.6	32.6	0	32.6	32.6	300
January 23, 2026	32.49	32.49	0	32.49	32.49	122
January 22, 2026	32.93	32.97	0	32.97	32.93	900
January 21, 2026	32.77	32.78	0	33.01	32.71	4,301
January 20, 2026	32.81	32.63	0	32.81	32.56	600
January 19, 2026	33.23	33.23	0	33.23	33.23	64
January 16, 2026	33.25	33.23	0	33.25	33.23	627
January 15, 2026	32.95	32.95	0	32.95	32.95	393
January 14, 2026	32.88	32.88	0	32.88	32.88	393
January 13, 2026	32.94	32.99	0	32.99	32.94	400
January 12, 2026	33.41	33.34	0	33.41	33.34	400
January 09, 2026	33.33	33.33	0	33.33	33.33	40
January 08, 2026	33.07	33.07	0	33.07	33.07	50
January 07, 2026	33.16	33.07	0	33.16	33.07	2,407
January 06, 2026	33.31	33.31	0	33.31	33.31	144
January 05, 2026	33.35	33.35	0	33.35	33.35	844
January 02, 2026	32.93	32.94	0	32.94	32.93	240