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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	32.94	32.99	32.99	32.99	32.94	400
January 12, 2026	33.41	33.34	33.34	33.41	33.34	400
January 09, 2026	33.4	33.4	33.4	33.4	33.4	40
January 08, 2026	33.23	33.23	33.23	33.23	33.23	5
January 07, 2026	33.16	33.07	33.07	33.16	33.07	2,407
January 06, 2026	33.31	33.31	33.31	33.31	33.31	144
January 05, 2026	33.35	33.35	33.35	33.35	33.35	844
January 02, 2026	32.93	32.94	32.94	32.94	32.93	240
December 31, 2025	33	32.9	32.9	33	32.86	2,445
December 30, 2025	33.1	33.1	33.03	33.1	33.1	400
December 29, 2025	33.13	33.13	33.06	33.13	33.13	300
December 23, 2025	33	33	33.07	33	33	174
December 22, 2025	32.98	32.98	32.98	32.98	32.98	119
December 19, 2025	32.59	32.59	32.59	32.59	32.59	3,169
December 18, 2025	32.44	32.44	32.44	32.44	32.44	3,169
December 17, 2025	32.55	32.55	32.55	32.55	32.55	3,169
December 16, 2025	32.67	32.67	32.67	32.67	32.67	3,169
December 15, 2025	32.5	32.66	32.66	32.66	32.5	3,200
December 12, 2025	32.46	32.43	32.43	32.5	32.43	490
December 11, 2025	32.48	32.43	32.43	32.5	32.43	4,300
December 10, 2025	32.01	32.23	32.23	32.23	32.01	864
December 09, 2025	31.96	31.96	31.96	31.96	31.96	111
December 08, 2025	31.78	31.78	31.78	31.78	31.78	73
December 05, 2025	31.98	31.98	31.98	31.98	31.98	220
December 04, 2025	31.9	31.93	31.93	32.01	31.9	220
December 03, 2025	31.9	32.01	32.01	32.01	31.9	220
December 02, 2025	31.85	31.85	31.85	31.85	31.85	488
December 01, 2025	32.05	32.05	32.05	32.05	32.05	500
November 28, 2025	32.03	32.03	32.03	32.03	32.03	434
November 27, 2025	31.98	31.97	31.9	31.98	31.97	434
November 26, 2025	31.76	32	31.93	32	31.76	400
November 25, 2025	31.68	31.68	31.68	31.68	31.68	131
November 24, 2025	31.34	31.34	31.34	31.34	31.34	140
November 21, 2025	31.4	31.42	31.42	31.49	31.4	500
November 20, 2025	31.07	31.07	31.07	31.07	31.07	224
November 19, 2025	31.07	31.07	31.07	31.07	31.07	111
November 18, 2025	31.13	31.13	31.13	31.13	31.13	408
November 17, 2025	31.41	31.09	31.09	31.41	31.09	408
November 14, 2025	31.57	31.57	31.57	31.57	31.57	200
November 13, 2025	31.99	31.99	31.99	31.99	31.99	500
November 12, 2025	31.98	32	32	32	31.98	500
November 11, 2025	31.62	31.62	31.62	31.62	31.62	0
November 10, 2025	31.5	31.64	31.64	31.64	31.5	2,002
November 07, 2025	31.25	31.24	31.24	31.25	31.24	6,340
November 06, 2025	31.36	31.36	31.36	31.36	31.36	0
November 05, 2025	31.25	31.25	31.25	31.25	31.25	0
November 04, 2025	31.21	31.21	31.21	31.21	31.21	50
November 03, 2025	31.21	31.21	31.21	31.21	31.21	103
October 31, 2025	31.23	31.23	31.23	31.23	31.23	0
October 30, 2025	31.09	31.09	31.02	31.09	31.09	7,729
October 29, 2025	31.47	31.47	31.4	31.47	31.47	0
October 28, 2025	31.55	31.55	31.48	31.55	31.55	7,729
October 27, 2025	31.55	31.55	31.48	31.55	31.55	1,500
October 24, 2025	31.53	31.53	31.46	31.53	31.53	503
October 23, 2025	31.07	31.07	31	31.07	31.07	0
October 22, 2025	31.07	31.07	31	31.07	31.07	0
October 21, 2025	31.14	31.14	31.07	31.14	31.14	0
October 20, 2025	30.91	31.02	30.95	31.02	30.91	4,901
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

Hamilton Global Financials ETF (HFG.TO) TSX