Hamilton U.S. Mid/Small-Cap Financials ETF (HUM.TO) TSX

36.43

+0.43(+1.19%)

Updated at October 03 01:08PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	36.27	36.43	36.43	36.43	36.27	13,400
October 02, 2025	36.01	36.01	36.01	36.01	36.01	0
October 01, 2025	36.4	36.4	36.4	36.4	36.4	0
September 30, 2025	36.52	36.52	36.52	36.52	36.52	0
September 29, 2025	36.87	36.87	36.87	36.87	36.87	0
September 26, 2025	36.8	36.8	36.68	36.8	36.8	200
September 25, 2025	36.7	36.7	36.58	36.7	36.7	500
September 24, 2025	36.8	36.7	36.58	36.8	36.7	1,100
September 23, 2025	36.83	36.83	36.83	36.83	36.83	0
September 22, 2025	36.88	36.88	36.76	36.88	36.88	101
September 19, 2025	36.89	36.84	36.84	36.89	36.84	3,600
September 18, 2025	37.2	37.21	37.21	37.21	37.16	1,200
September 17, 2025	36.3	36.3	36.3	36.3	36.3	0
September 16, 2025	36.26	36.26	36.26	36.26	36.26	1,101
September 15, 2025	36.81	36.81	36.81	36.81	36.81	180
September 12, 2025	37.2	37.2	37.2	37.2	37.2	0
September 11, 2025	37.12	37.12	37.12	37.12	37.12	500
September 10, 2025	36.77	36.77	36.77	36.77	36.77	135
September 09, 2025	36.95	36.95	36.95	36.95	36.95	0
September 08, 2025	36.94	36.94	36.94	36.94	36.94	0
September 05, 2025	36.94	36.94	36.94	36.94	36.94	1
September 04, 2025	37.1	37.15	37.15	37.15	37.1	1,900
September 03, 2025	36.81	36.81	36.81	36.81	36.81	0
September 02, 2025	36.97	36.97	36.97	36.97	36.97	0
August 29, 2025	37.03	37.03	37.03	37.03	37.03	0
August 28, 2025	36.98	37.03	37.03	37.03	36.98	307
August 27, 2025	37.27	37.21	37.21	37.35	37.21	900
August 26, 2025	37.1	37.1	37.1	37.1	37.1	500
August 25, 2025	36.89	36.89	36.89	36.89	36.89	100
August 22, 2025	36.25	36.25	36.25	36.25	36.25	0
August 21, 2025	36.31	36.31	36.31	36.31	36.31	0
August 20, 2025	36.09	36.09	36.09	36.09	36.09	0
August 19, 2025	35.98	35.98	35.98	35.98	35.98	0
August 18, 2025	35.88	35.94	35.94	35.94	35.88	600
August 15, 2025	36.02	36.02	36.02	36.02	36.02	3,623
August 14, 2025	36.42	36.42	36.42	36.42	36.42	0
August 13, 2025	36.15	36.15	36.15	36.15	36.15	2,725
August 12, 2025	35.76	35.77	35.77	35.78	35.76	400
August 11, 2025	34.94	35.33	35.33	35.33	34.94	1,107
August 08, 2025	34.96	34.96	34.96	34.96	34.96	0
August 07, 2025	35.29	35.29	35.29	35.29	35.29	0
August 06, 2025	35.48	35.48	35.48	35.48	35.48	0
August 05, 2025	34.96	34.96	34.96	34.96	34.96	0
August 01, 2025	35	35	35	35	35	100
July 31, 2025	35.77	35.77	35.66	35.77	35.77	1,000
July 30, 2025	36.2	35.78	35.78	36.2	35.78	1,500
July 29, 2025	36.17	36.17	36.17	36.17	36.17	0
July 28, 2025	36.35	36.35	36.35	36.35	36.35	0
July 25, 2025	36.15	36.15	36.15	36.15	36.15	0
July 24, 2025	36.38	36.38	36.38	36.38	36.38	0
July 23, 2025	36.39	36.39	36.39	36.39	36.39	0
July 22, 2025	36.16	36.16	36.16	36.16	36.16	0
July 21, 2025	36.51	36.51	36.51	36.51	36.51	0
July 18, 2025	36.43	36.54	36.54	36.54	36.43	800
July 17, 2025	35.75	36.14	36.14	36.14	35.75	1,500
July 16, 2025	35.64	35.64	35.64	35.64	35.64	100
July 15, 2025	35.76	35.61	35.61	35.76	35.61	300
July 14, 2025	36.03	36.03	36.03	36.03	36.03	0
July 11, 2025	36.05	36.05	36.05	36.05	36.05	1,100
July 10, 2025	36.3	36.3	36.3	36.3	36.3	0