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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	21.74	21.53	21.53	21.74	21.52	4,149
June 30, 2025	21.62	21.7	21.7	21.73	21.58	3,510
June 27, 2025	21.58	21.6	21.6	21.74	21.58	10,347
June 26, 2025	21.41	21.48	21.48	21.51	21.4	2,808
June 25, 2025	21.41	21.33	21.33	21.41	21.32	3,826
June 24, 2025	21.4	21.47	21.47	21.52	21.4	2,838
June 23, 2025	20.9	21.21	21.21	21.23	20.9	15,320
June 20, 2025	21.02	21	21	21.02	20.99	1,200
June 19, 2025	20.93	20.94	20.94	20.95	20.84	3,500
June 18, 2025	20.94	20.96	20.96	21.05	20.94	2,200
June 17, 2025	20.95	20.88	20.88	20.96	20.8	7,268
June 16, 2025	20.92	21	21	21.08	20.92	7,105
June 13, 2025	20.88	20.79	20.79	20.89	20.78	3,800
June 12, 2025	20.81	20.97	20.97	20.97	20.8	10,942
June 11, 2025	20.98	20.9	20.9	21.02	20.9	3,600

Hamilton Enhanced Canadian Financials ETF (HFIN.TO) TSX