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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 18, 2026	32.34	32.35	32.35	32.35	32.34	300
February 17, 2026	32.02	32.11	32.11	32.11	32.02	918
February 13, 2026	31.79	31.78	31.78	31.79	31.78	400
February 12, 2026	32	31.93	31.93	32	31.91	1,502
February 11, 2026	32.41	32.22	32.22	32.41	32.21	2,200
February 10, 2026	32.72	32.72	32.72	32.72	32.72	0
February 09, 2026	32.72	32.72	32.72	32.72	32.72	300
February 06, 2026	32.79	32.91	32.91	32.91	32.79	1,819
February 05, 2026	32.48	32.43	32.43	32.48	32.43	728
February 04, 2026	32.8	32.97	32.97	32.97	32.69	2,920
February 03, 2026	32.86	32.51	32.51	32.93	32.42	3,000
February 02, 2026	32.61	32.86	32.86	32.86	32.61	225
January 30, 2026	32.6	32.6	32.6	32.6	32.6	943
January 29, 2026	32.5	32.5	32.43	32.5	32.46	943
January 28, 2026	32.45	32.45	32.38	32.45	32.45	4,611
January 27, 2026	32.6	32.6	32.53	32.6	32.6	104
January 26, 2026	32.6	32.6	32.53	32.6	32.6	300
January 23, 2026	32.49	32.49	32.42	32.49	32.49	122
January 22, 2026	32.93	32.97	32.9	32.97	32.93	900
January 21, 2026	32.77	32.78	32.71	33.01	32.71	4,301
January 20, 2026	32.81	32.63	32.63	32.81	32.56	600
January 19, 2026	33.23	33.23	33.23	33.23	33.23	64
January 16, 2026	33.25	33.23	33.23	33.25	33.23	627
January 15, 2026	32.95	32.95	32.95	32.95	32.95	393
January 14, 2026	32.88	32.88	32.88	32.88	32.88	393
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

Hamilton Global Financials ETF (HFG.TO) TSX