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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	26.39	26.46	26.46	26.54	26.39	5,000
December 22, 2025	26.3	26.4	26.4	26.47	26.3	8,400
December 19, 2025	26.25	26.29	26.29	26.43	26.25	21,000
December 18, 2025	26	26.14	26.14	26.15	26	9,300
December 17, 2025	25.9	25.85	25.85	25.9	25.77	10,411
December 16, 2025	26.17	26.11	26.11	26.17	26.08	2,945
December 15, 2025	25.97	26.12	26.12	26.2	25.97	2,700
December 12, 2025	26.03	25.97	25.97	26.03	25.96	6,660
December 11, 2025	25.89	25.99	25.99	26.02	25.89	2,147
December 10, 2025	25.77	25.93	25.93	25.94	25.77	5,327
December 09, 2025	25.59	25.57	25.57	25.62	25.57	1,000
December 08, 2025	25.36	25.43	25.43	25.48	25.35	13,918
December 05, 2025	25.42	25.37	25.37	25.42	25.32	3,718
December 04, 2025	25.12	25.42	25.42	25.46	25.12	3,434
December 03, 2025	25.02	24.96	24.96	25.02	24.95	2,014
December 02, 2025	25.15	25.07	25.07	25.15	25.02	6,500
December 01, 2025	25.17	25	25	25.2	24.94	7,500
November 28, 2025	25.2	25.37	25.37	25.37	25.18	3,024
November 27, 2025	25.31	25.36	25.28	25.37	25.31	9,940
November 26, 2025	25.26	25.31	25.31	25.31	25.24	3,408
November 25, 2025	25.11	25.24	25.24	25.24	25.09	2,103
November 24, 2025	24.7	24.9	24.9	24.9	24.7	3,348
November 21, 2025	24.45	24.76	24.76	24.78	24.45	7,000
November 20, 2025	24.61	24.37	24.37	24.69	24.34	13,000
November 19, 2025	24.47	24.43	24.43	24.47	24.34	2,311
November 18, 2025	24.27	24.47	24.47	24.49	24.23	1,837
November 17, 2025	24.45	24.47	24.47	24.59	24.36	29,300
November 14, 2025	24.22	24.5	24.5	24.5	24.22	4,400
November 13, 2025	24.79	24.4	24.4	24.79	24.32	3,100
November 12, 2025	24.69	24.74	24.74	24.74	24.69	240
November 11, 2025	24.26	24.22	24.22	24.26	24.21	2,700
November 10, 2025	24	24.07	24.07	24.07	23.97	1,300
November 07, 2025	23.71	24.07	24.07	24.07	23.69	3,900
November 06, 2025	24.05	24.05	24.05	24.1	23.9	3,525
November 05, 2025	24.18	24.09	24.09	24.18	24.08	1,928
November 04, 2025	23.8	23.98	23.98	24.01	23.8	4,106
November 03, 2025	23.91	24.04	24.04	24.04	23.91	1,300
October 31, 2025	23.88	23.92	23.92	23.92	23.81	2,100
October 30, 2025	23.95	23.86	23.86	24.01	23.83	2,700
October 29, 2025	24.04	23.77	23.77	24.04	23.77	2,336
October 28, 2025	24.23	24.26	24.26	24.29	24.19	2,595
October 27, 2025	24.07	24.19	24.19	24.19	24.07	2,300
October 24, 2025	23.9	23.96	23.96	23.98	23.9	1,700
October 23, 2025	23.75	23.78	23.78	23.78	23.68	1,813
October 22, 2025	23.68	23.65	23.65	23.69	23.6	18,100
October 21, 2025	23.6	23.58	23.58	23.68	23.57	8,300
October 20, 2025	23.51	23.6	23.6	23.64	23.51	1,706
October 17, 2025	23.55	23.46	23.46	23.55	23.4	1,431
October 16, 2025	24.02	23.55	23.55	24.02	23.47	1,998
October 15, 2025	24.17	24	24	24.17	23.96	1,606
October 14, 2025	23.79	24	24	24.04	23.79	10,700
October 10, 2025	23.75	23.5	23.5	23.76	23.5	6,528
October 09, 2025	23.67	23.68	23.68	23.73	23.65	1,702
October 08, 2025	23.92	23.74	23.74	23.92	23.68	5,800
October 07, 2025	23.92	23.77	23.77	23.92	23.71	6,395
October 06, 2025	24	23.84	23.84	24	23.71	6,200
October 03, 2025	23.76	23.81	23.81	23.83	23.76	755
October 02, 2025	23.54	23.65	23.65	23.66	23.48	2,700
October 01, 2025	23.53	23.6	23.6	23.67	23.53	13,500
September 30, 2025	23.46	23.54	23.54	23.54	23.35	3,065

Hamilton Enhanced Canadian Financials ETF (HFIN.TO) TSX