Hamilton Enhanced Canadian Financials ETF (TSX:HFIN)
Canada
· Delayed Price · Currency is CAD 25.37
-0.05 (-0.20%)
At close: Dec 5, 2025
TSX:HFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.42 | 25.42 | 25.32 | 25.37 | 25.37 | -0.20% | 3,718 |
| Dec 4, 2025 | 25.12 | 25.46 | 25.12 | 25.42 | 25.42 | 1.84% | 3,434 |
| Dec 3, 2025 | 25.02 | 25.02 | 24.95 | 24.96 | 24.96 | -0.44% | 2,014 |
| Dec 2, 2025 | 25.15 | 25.15 | 25.02 | 25.07 | 25.07 | 0.28% | 6,482 |
| Dec 1, 2025 | 25.17 | 25.20 | 24.94 | 25.00 | 25.00 | -1.46% | 7,471 |
| Nov 28, 2025 | 25.20 | 25.37 | 25.18 | 25.37 | 25.37 | 0.04% | 3,024 |
| Nov 27, 2025 | 25.31 | 25.37 | 25.31 | 25.36 | 25.28 | 0.20% | 9,940 |
| Nov 26, 2025 | 25.26 | 25.31 | 25.24 | 25.31 | 25.23 | 0.28% | 3,408 |
| Nov 25, 2025 | 25.11 | 25.24 | 25.09 | 25.24 | 25.16 | 1.37% | 2,103 |
| Nov 24, 2025 | 24.70 | 24.90 | 24.70 | 24.90 | 24.82 | 0.57% | 3,348 |
| Nov 21, 2025 | 24.45 | 24.78 | 24.45 | 24.76 | 24.68 | 1.60% | 6,950 |
| Nov 20, 2025 | 24.61 | 24.69 | 24.34 | 24.37 | 24.29 | -0.25% | 12,994 |
| Nov 19, 2025 | 24.47 | 24.47 | 24.34 | 24.43 | 24.35 | -0.14% | 2,311 |
| Nov 18, 2025 | 24.27 | 24.49 | 24.23 | 24.47 | 24.39 | -0.02% | 1,837 |
| Nov 17, 2025 | 24.45 | 24.59 | 24.36 | 24.47 | 24.39 | -0.12% | 29,279 |
| Nov 14, 2025 | 24.22 | 24.50 | 24.22 | 24.50 | 24.42 | 0.41% | 4,356 |
| Nov 13, 2025 | 24.79 | 24.79 | 24.32 | 24.40 | 24.32 | -1.37% | 3,074 |
| Nov 12, 2025 | 24.69 | 24.74 | 24.69 | 24.74 | 24.66 | 2.15% | 240 |
| Nov 11, 2025 | 24.26 | 24.26 | 24.21 | 24.22 | 24.14 | 0.62% | 2,652 |
| Nov 10, 2025 | 24.00 | 24.07 | 23.97 | 24.07 | 23.99 | - | 1,278 |
| Nov 7, 2025 | 23.71 | 24.07 | 23.69 | 24.07 | 23.99 | 0.08% | 3,863 |
| Nov 6, 2025 | 24.05 | 24.10 | 23.90 | 24.05 | 23.97 | -0.17% | 3,525 |
| Nov 5, 2025 | 24.18 | 24.18 | 24.08 | 24.09 | 24.01 | 0.46% | 1,928 |
| Nov 4, 2025 | 23.80 | 24.01 | 23.80 | 23.98 | 23.90 | -0.25% | 4,106 |
| Nov 3, 2025 | 23.91 | 24.04 | 23.91 | 24.04 | 23.96 | 0.50% | 1,253 |
| Oct 31, 2025 | 23.88 | 23.92 | 23.81 | 23.92 | 23.84 | 0.25% | 2,100 |
| Oct 30, 2025 | 23.95 | 24.01 | 23.83 | 23.86 | 23.70 | 0.38% | 2,661 |
| Oct 29, 2025 | 24.04 | 24.04 | 23.77 | 23.77 | 23.62 | -2.02% | 2,336 |
| Oct 28, 2025 | 24.23 | 24.29 | 24.19 | 24.26 | 24.10 | 0.29% | 2,595 |
| Oct 27, 2025 | 24.07 | 24.19 | 24.07 | 24.19 | 24.03 | 0.98% | 2,250 |
| Oct 24, 2025 | 23.90 | 23.98 | 23.90 | 23.96 | 23.80 | 0.74% | 1,700 |
| Oct 23, 2025 | 23.75 | 23.78 | 23.68 | 23.78 | 23.63 | 0.55% | 1,813 |
| Oct 22, 2025 | 23.68 | 23.69 | 23.60 | 23.65 | 23.50 | 0.30% | 18,064 |
| Oct 21, 2025 | 23.60 | 23.68 | 23.57 | 23.58 | 23.43 | -0.08% | 8,265 |
| Oct 20, 2025 | 23.51 | 23.64 | 23.51 | 23.60 | 23.45 | 0.60% | 1,706 |
| Oct 17, 2025 | 23.55 | 23.55 | 23.40 | 23.46 | 23.31 | -0.38% | 1,431 |
| Oct 16, 2025 | 24.02 | 24.02 | 23.47 | 23.55 | 23.40 | -1.87% | 1,998 |
| Oct 15, 2025 | 24.17 | 24.17 | 23.96 | 24.00 | 23.84 | - | 1,606 |
| Oct 14, 2025 | 23.79 | 24.04 | 23.79 | 24.00 | 23.84 | 2.13% | 10,651 |
| Oct 10, 2025 | 23.75 | 23.76 | 23.50 | 23.50 | 23.35 | -0.76% | 6,528 |
| Oct 9, 2025 | 23.67 | 23.73 | 23.65 | 23.68 | 23.53 | -0.25% | 1,702 |
| Oct 8, 2025 | 23.92 | 23.92 | 23.68 | 23.74 | 23.59 | -0.13% | 5,788 |
| Oct 7, 2025 | 23.92 | 23.92 | 23.71 | 23.77 | 23.62 | -0.29% | 6,395 |
| Oct 6, 2025 | 24.00 | 24.00 | 23.71 | 23.84 | 23.69 | 0.13% | 6,196 |
| Oct 3, 2025 | 23.76 | 23.83 | 23.76 | 23.81 | 23.66 | 0.70% | 755 |
| Oct 2, 2025 | 23.54 | 23.66 | 23.48 | 23.65 | 23.49 | 0.19% | 2,668 |
| Oct 1, 2025 | 23.53 | 23.67 | 23.53 | 23.60 | 23.45 | 0.25% | 13,463 |
| Sep 30, 2025 | 23.46 | 23.54 | 23.35 | 23.54 | 23.39 | 0.38% | 3,065 |
| Sep 29, 2025 | 23.39 | 23.54 | 23.39 | 23.45 | 23.30 | 0.09% | 75,232 |
| Sep 26, 2025 | 23.42 | 23.48 | 23.40 | 23.43 | 23.20 | 0.47% | 9,210 |