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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Hamilton Global Financials ETF (HFG.TO) TSX