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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.45	26.69	26.69	26.69	26.45	2,809
February 19, 2026	26.5	26.43	26.43	26.5	26.33	4,200
February 18, 2026	26.53	26.6	26.6	26.6	26.36	8,415
February 17, 2026	26.37	26.48	26.48	26.56	26.37	7,216
February 13, 2026	26.12	26.3	26.3	26.35	26.12	7,000
February 12, 2026	26.38	26.1	26.1	26.44	25.98	7,200
February 11, 2026	26.41	26.17	26.17	26.41	26.16	4,622
February 10, 2026	26.37	26.53	26.53	26.54	26.37	2,700
February 09, 2026	26.18	26.33	26.33	26.33	26.18	3,300
February 06, 2026	26.21	26.19	26.19	26.25	26.11	3,911
February 05, 2026	25.86	25.97	25.97	26.16	25.83	7,629
February 04, 2026	26	26.12	26.12	26.17	26	16,416
February 03, 2026	25.9	25.8	25.8	25.91	25.73	5,509
February 02, 2026	25.33	25.91	25.91	25.91	25.33	6,200
January 30, 2026	25.5	25.36	25.36	25.6	25.16	11,500
January 29, 2026	25.59	25.65	25.57	25.65	25.48	16,200
January 28, 2026	25.64	25.47	25.39	25.64	25.38	13,416
January 27, 2026	25.87	25.71	25.71	25.97	25.71	6,817
January 26, 2026	25.98	25.84	25.84	26.05	25.84	3,303
January 23, 2026	25.98	25.92	25.92	25.99	25.79	5,007
January 22, 2026	26.18	26.04	26.04	26.18	25.93	5,536
January 21, 2026	25.91	26.1	26.1	26.27	25.89	7,200
January 20, 2026	26.42	25.95	25.95	26.42	25.95	6,000
January 19, 2026	26.49	26.41	26.41	26.49	26.34	6,547
January 16, 2026	26.76	26.57	26.57	26.82	26.57	21,748
January 15, 2026	26.76	26.71	26.71	26.76	26.68	2,500
January 14, 2026	26.37	26.53	26.53	26.53	26.37	8,300
January 13, 2026	26.77	26.45	26.45	26.77	26.42	4,838
January 12, 2026	26.65	26.79	26.79	26.82	26.65	4,300
January 09, 2026	26.78	26.8	26.8	26.9	26.7	12,548
January 08, 2026	26.51	26.68	26.68	26.81	26.51	9,864
January 07, 2026	26.68	26.58	26.58	26.81	26.55	5,395
January 06, 2026	26.95	26.79	26.79	26.95	26.75	2,203
January 05, 2026	26.79	26.92	26.92	27.03	26.65	6,400
January 02, 2026	26.45	26.49	26.49	26.55	26.36	4,529
December 31, 2025	26.49	26.46	26.46	26.5	26.4	1,545
December 30, 2025	26.61	26.61	26.61	26.62	26.61	1,000
December 29, 2025	26.44	26.64	26.64	26.69	26.44	3,487
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

Hamilton Enhanced Canadian Financials ETF (HFIN.TO) TSX