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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Hamilton Global Financials ETF (HFG.TO) TSX