Hamilton Enhanced Canadian Financials ETF - HFIN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	23.42	23.43	23.43	23.48	23.4	9,210
September 25, 2025	23.29	23.32	23.32	23.33	23.21	5,064
September 24, 2025	23.52	23.37	23.37	23.53	23.37	3,445
September 23, 2025	23.74	23.56	23.56	23.74	23.56	1,526
September 22, 2025	23.5	23.67	23.67	23.67	23.5	6,227
September 19, 2025	23.49	23.6	23.6	23.61	23.43	5,600
September 18, 2025	23.25	23.35	23.35	23.35	23.24	1,107
September 17, 2025	23.09	23.17	23.17	23.25	23.09	7,600
September 16, 2025	23.1	23.1	23.1	23.12	23.09	3,500
September 15, 2025	23.14	23.22	23.22	23.22	23.1	6,300
September 12, 2025	23.26	23.18	23.18	23.26	23.17	3,700
September 11, 2025	23.19	23.27	23.27	23.28	23.19	7,700
September 10, 2025	22.91	23.02	23.02	23.04	22.91	7,900
September 09, 2025	22.59	22.92	22.92	22.94	22.59	3,878
September 08, 2025	22.67	22.74	22.74	22.75	22.67	405
September 05, 2025	22.81	22.76	22.76	22.82	22.67	3,769
September 04, 2025	22.67	22.74	22.74	22.75	22.67	2,800
September 03, 2025	22.56	22.59	22.59	22.6	22.5	2,546
September 02, 2025	22.15	22.42	22.42	22.42	22.15	5,112
August 29, 2025	22.3	22.41	22.41	22.46	22.29	7,100
August 28, 2025	22.4	22.39	22.31	22.4	22.3	1,000
August 27, 2025	22.36	22.42	22.34	22.47	22.36	6,926
August 26, 2025	22	22.29	22.21	22.29	22	11,600
August 25, 2025	22.12	21.96	21.88	22.12	21.95	2,700
August 22, 2025	22.1	22.21	22.21	22.27	22.09	14,112
August 21, 2025	21.96	22.01	22.01	22.04	21.96	4,022
August 20, 2025	21.94	21.95	21.95	21.96	21.93	3,301
August 19, 2025	21.98	21.92	21.92	22.05	21.92	2,503
August 18, 2025	21.91	21.91	21.95	21.96	21.9	1,169
August 15, 2025	21.94	21.94	21.94	21.98	21.94	1,500
August 14, 2025	21.85	21.89	21.89	21.89	21.81	6,110
August 13, 2025	21.74	21.8	21.8	21.83	21.74	5,200
August 12, 2025	21.58	21.67	21.67	21.67	21.58	1,800
August 11, 2025	21.5	21.47	21.47	21.55	21.47	10,944
August 08, 2025	21.53	21.47	21.47	21.57	21.47	1,928
August 07, 2025	21.82	21.65	21.65	21.84	21.65	1,008
August 06, 2025	21.88	21.86	21.86	21.88	21.79	4,406
August 05, 2025	21.66	21.75	21.75	21.84	21.66	5,600
August 01, 2025	21.43	21.51	21.51	21.51	21.32	12,523
July 31, 2025	21.8	21.76	21.76	21.8	21.76	5,300
July 30, 2025	22.15	21.9	21.9	22.21	21.87	10,778
July 29, 2025	22.17	22.13	22.13	22.17	22.12	831
July 28, 2025	22.13	22.09	22.09	22.16	22.07	3,808
July 25, 2025	22.1	22.19	22.19	22.22	22.1	5,702
July 24, 2025	22.15	22.07	22.07	22.15	22.07	8,800
July 23, 2025	22.07	22.11	22.11	22.17	22.06	4,901
July 22, 2025	21.9	21.95	21.95	21.98	21.88	5,503
July 21, 2025	22	21.92	21.92	22.01	21.9	6,900
July 18, 2025	21.99	22	22	22	21.94	4,720
July 17, 2025	21.71	22.03	22.03	22.03	21.71	17,700
July 16, 2025	21.52	21.75	21.75	21.75	21.49	1,917
July 15, 2025	21.62	21.61	21.61	21.67	21.6	5,605
July 14, 2025	21.71	21.74	21.74	21.79	21.71	2,300
July 11, 2025	21.71	21.75	21.75	21.76	21.66	7,508
July 10, 2025	21.65	21.8	21.8	21.86	21.65	9,301
July 09, 2025	21.75	21.65	21.65	21.75	21.65	2,100
July 08, 2025	21.64	21.65	21.65	21.67	21.61	1,900
July 07, 2025	21.79	21.68	21.68	21.79	21.65	2,307
July 04, 2025	21.72	21.71	21.71	21.74	21.71	6,100
July 03, 2025	21.65	21.71	21.71	21.74	21.64	4,516

Hamilton Enhanced Canadian Financials ETF (HFIN.TO) TSX