Hamilton U.S. Mid/Small-Cap Financials ETF - HUM.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	37.43	37.43	37.43	37.43	37.43	40
December 22, 2025	37.53	37.53	37.53	37.53	37.53	107
December 19, 2025	37.17	37.17	37.17	37.17	37.17	0
December 18, 2025	36.97	36.97	36.97	36.97	36.97	0
December 17, 2025	36.94	36.94	36.94	36.94	36.94	147
December 16, 2025	37.05	37.05	37.05	37.05	37.05	0
December 15, 2025	37.01	37.01	37.01	37.01	37.01	147
December 12, 2025	36.9	36.9	36.9	36.9	36.9	300
December 09, 2025	36.01	36.01	36.01	36.01	36.01	300
December 08, 2025	35.48	35.72	35.72	35.72	35.48	700
December 05, 2025	35.9	35.9	35.9	35.9	35.9	600
December 04, 2025	36	36	36	36	36	1
December 03, 2025	35.54	35.54	35.54	35.54	35.54	167
December 02, 2025	36.41	36.41	36.41	36.41	36.41	200
December 01, 2025	35.77	35.77	35.77	35.77	35.77	100
November 28, 2025	35.58	35.57	35.57	35.58	35.57	4,100
November 27, 2025	35.72	35.72	35.72	35.72	35.72	0
November 26, 2025	35.83	35.83	35.83	35.83	35.83	100
November 25, 2025	35.73	35.73	35.73	35.73	35.73	1,108
November 24, 2025	35	35	35	35	35	600
November 21, 2025	34.28	34.28	34.28	34.28	34.28	0
November 20, 2025	34.67	34.65	34.65	34.67	34.65	600
November 19, 2025	34.25	34.25	34.25	34.25	34.25	0
November 18, 2025	33.85	34.25	34.25	34.25	33.85	3,000
November 17, 2025	34.34	34.34	34.34	34.34	34.34	200
November 14, 2025	35.08	35.08	35.08	35.08	35.08	0
November 13, 2025	35.48	35.48	35.48	35.48	35.48	0
November 12, 2025	35.45	35.45	35.45	35.45	35.45	1,421
November 11, 2025	35.16	35.16	35.16	35.16	35.16	237
November 10, 2025	35.09	35.22	35.22	35.22	35.09	237
November 07, 2025	34.51	34.51	34.51	34.51	34.51	2
November 06, 2025	34.55	34.55	34.55	34.55	34.55	300
November 05, 2025	34.52	34.52	34.52	34.52	34.52	0
November 04, 2025	34.12	34.12	34.12	34.12	34.12	0
November 03, 2025	34.12	34.12	34.12	34.12	34.12	700
October 31, 2025	34.11	34.17	34.17	34.21	34.11	803
October 30, 2025	34.41	34.41	34.41	34.41	34.41	500
October 29, 2025	34.44	34.44	34.44	34.44	34.44	0
October 28, 2025	34.36	34.36	34.36	34.36	34.36	449
October 27, 2025	34.99	34.99	34.99	34.99	34.99	0
October 24, 2025	34.88	35	35	35	34.88	600
October 23, 2025	34.66	34.66	34.66	34.66	34.66	100
October 22, 2025	34.94	34.94	34.94	34.94	34.94	0
October 21, 2025	34.81	34.81	34.81	34.81	34.81	0
October 20, 2025	34.17	34.82	34.82	34.82	34.17	400
October 17, 2025	34.17	34.26	34.26	34.26	34.17	2,000
October 16, 2025	35.42	35.42	35.42	35.42	35.42	0
October 15, 2025	35.4	35.4	35.4	35.4	35.4	100
October 14, 2025	36.13	36.13	36.13	36.13	36.13	2,000
October 10, 2025	35.83	34.74	34.74	35.83	34.74	501
October 09, 2025	36.13	36.13	36.13	36.13	36.13	0
October 08, 2025	36.4	36.4	36.4	36.4	36.4	932
October 07, 2025	36.33	36.33	36.33	36.33	36.33	0
October 06, 2025	36.33	36.33	36.33	36.33	36.33	120
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

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