Hamilton Global Financials ETF - HFG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	30.83	30.83	30.83	30.83	30.83	202
October 16, 2025	31.32	30.9	30.9	31.32	30.86	2,425
October 15, 2025	31.56	31.56	31.47	31.56	31.56	100
October 14, 2025	30.98	30.98	30.98	30.98	30.98	0
October 10, 2025	31.11	30.98	30.98	31.12	30.98	1,702
October 09, 2025	31.5	31.5	31.5	31.5	31.5	205
October 08, 2025	31.7	31.7	31.7	31.7	31.7	217
October 07, 2025	31.72	31.64	31.64	31.72	31.6	1,035
October 06, 2025	31.78	31.78	31.78	31.78	31.78	203
October 03, 2025	31.83	31.83	31.83	31.83	31.83	101
October 02, 2025	31.5	31.5	31.5	31.5	31.5	100
October 01, 2025	31.69	31.69	31.69	31.69	31.69	0
September 30, 2025	31.68	31.68	31.68	31.68	31.68	4
September 29, 2025	31.65	31.65	31.65	31.65	31.65	120
September 26, 2025	31.47	31.47	31.4	31.47	31.47	0
September 25, 2025	31.47	31.47	31.47	31.47	31.47	600
September 24, 2025	31.62	31.46	31.46	31.62	31.46	434
September 23, 2025	31.76	31.76	31.76	31.76	31.76	238
September 22, 2025	31.52	31.73	31.73	31.73	31.52	300
September 19, 2025	31.86	31.75	31.75	31.87	31.7	3,100
September 18, 2025	31.84	31.82	31.82	31.88	31.81	2,900
September 17, 2025	31.57	31.57	31.57	31.57	31.57	31
September 16, 2025	31.73	31.73	31.73	31.73	31.73	300
September 15, 2025	31.87	31.87	31.87	31.87	31.87	40
September 12, 2025	31.86	31.86	31.86	31.86	31.86	101
September 11, 2025	31.62	31.62	31.62	31.62	31.62	0
September 10, 2025	31.67	31.6	31.6	31.67	31.6	1,515
September 09, 2025	31.55	31.58	31.58	31.58	31.55	326
September 08, 2025	31.33	31.33	31.33	31.33	31.33	212
September 05, 2025	31.43	31.31	31.36	31.43	31.31	2,101
September 04, 2025	31.6	31.64	31.64	31.64	31.6	1,100
September 03, 2025	31.33	31.33	31.33	31.33	31.33	0
September 02, 2025	31.26	31.33	31.33	31.33	31.26	230
August 29, 2025	31.46	31.44	31.44	31.47	31.44	601
August 28, 2025	31.65	31.65	31.6	31.65	31.65	620
August 27, 2025	31.79	31.79	31.79	31.79	31.79	0
August 26, 2025	31.75	31.64	31.64	31.75	31.64	400
August 25, 2025	32.19	31.9	31.9	32.19	31.9	1,120
August 22, 2025	32.17	32.11	32.11	32.31	32.08	3,700
August 21, 2025	31.91	31.91	31.91	31.91	31.91	0
August 20, 2025	31.68	31.68	31.68	31.68	31.68	0
August 19, 2025	31.76	31.76	31.76	31.76	31.76	23
August 18, 2025	31.38	31.76	31.76	31.76	31.38	483
August 15, 2025	31.86	31.86	31.86	31.86	31.86	0
August 14, 2025	31.86	31.86	31.86	31.86	31.86	100
August 13, 2025	31.48	31.48	31.48	31.48	31.48	0
August 12, 2025	31.48	31.48	31.48	31.49	31.46	3,306
August 11, 2025	31.26	31.26	31.26	31.26	31.26	410
August 08, 2025	31.25	31.25	31.25	31.25	31.25	127
August 07, 2025	31.07	31.07	31.07	31.07	31.07	0
August 06, 2025	30.92	30.92	30.92	30.92	30.92	0
August 05, 2025	30.64	30.64	30.64	30.64	30.64	202
August 01, 2025	30.53	30.5	30.5	30.53	30.5	800
July 31, 2025	31	30.96	30.96	31	30.96	232
July 30, 2025	31.23	31	30.93	31.23	31	634
July 29, 2025	31.02	31.05	30.98	31.05	31.02	747
July 28, 2025	31.13	31.02	30.95	31.13	31	600
July 25, 2025	31.07	31.07	31	31.07	31.07	0
July 24, 2025	30.51	31.07	31.07	31.08	30.51	3,126
July 23, 2025	30.79	31.02	31.02	31.02	30.79	600

Hamilton Global Financials ETF (HFG.TO) TSX