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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	30.65	30.65	30.65	30.65	30.65	0
July 21, 2025	30.63	30.63	30.63	30.63	30.63	0
July 18, 2025	30.7	30.7	30.7	30.7	30.7	0
July 17, 2025	30.49	30.49	30.49	30.49	30.49	237
July 16, 2025	30.22	30.21	30.21	30.22	30.21	300
July 15, 2025	30.68	30.68	30.68	30.68	30.68	111
July 14, 2025	30.59	30.58	30.58	30.59	30.58	2,000
July 11, 2025	30.7	30.5	30.5	30.7	30.5	500
July 10, 2025	30.78	30.78	30.78	30.78	30.78	0
July 09, 2025	30.78	30.78	30.78	30.78	30.78	101
July 08, 2025	30.63	30.63	30.63	30.63	30.63	102
July 07, 2025	30.47	30.47	30.47	30.47	30.47	2
July 04, 2025	30.63	30.63	30.63	30.63	30.63	1,000
July 03, 2025	30.68	30.68	30.68	30.68	30.68	700
July 02, 2025	30.54	30.32	30.32	30.55	30.32	5,500
June 30, 2025	30.54	30.54	30.54	30.54	30.54	100
June 27, 2025	30.49	30.49	30.42	30.49	30.49	100
June 26, 2025	30.23	30.23	30.16	30.23	30.23	100
June 25, 2025	30.11	30.11	30.04	30.11	30.11	1,842
June 24, 2025	29.94	30.21	30.14	30.21	29.94	500
June 23, 2025	29.8	29.83	29.76	29.83	29.8	300
June 20, 2025	29.39	29.39	29.32	29.39	29.39	0
June 19, 2025	29.75	29.39	29.32	29.75	29.39	1,900
June 18, 2025	29.54	29.54	29.47	29.54	29.54	0
June 17, 2025	29.66	29.66	29.59	29.66	29.66	100
June 16, 2025	29.86	29.86	29.79	29.86	29.86	101
June 13, 2025	29.87	29.5	29.43	29.87	29.5	2,205
June 12, 2025	29.87	29.87	29.8	29.87	29.87	0
June 11, 2025	29.92	29.92	29.85	29.92	29.92	0
June 10, 2025	29.93	29.93	29.93	29.93	29.93	102
June 09, 2025	30.15	30.17	30.17	30.17	30.11	1,700
June 06, 2025	30.02	30.02	30.02	30.02	30.02	0
June 05, 2025	29.93	29.93	29.93	29.93	29.93	200
June 04, 2025	30.22	30.22	30.22	30.22	30.22	0
June 03, 2025	30.22	30.22	30.22	30.22	30.22	100
June 02, 2025	30.03	30.03	30.03	30.03	30.03	1,800
May 30, 2025	30.04	30.03	30.03	30.04	30.03	305
May 29, 2025	30.08	30.08	30.01	30.08	30.08	0
May 28, 2025	30.37	30.21	30.14	30.37	30.21	300
May 27, 2025	30.35	30.34	30.27	30.35	30.34	829
May 26, 2025	30.26	30.01	29.94	30.26	30.01	638
May 23, 2025	29.64	29.75	29.68	29.75	29.64	2,105

Hamilton Global Financials ETF (HFG.TO) TSX