Skip to main content
Hamilton Enhanced Canadian Financials ETF (TSX:HFIN)
Canada flag Canada · Delayed Price · Currency is CAD
25.37
-0.05 (-0.20%)
At close: Dec 5, 2025

TSX:HFIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.4225.4225.3225.3725.37-0.20%3,718
Dec 4, 202525.1225.4625.1225.4225.421.84%3,434
Dec 3, 202525.0225.0224.9524.9624.96-0.44%2,014
Dec 2, 202525.1525.1525.0225.0725.070.28%6,482
Dec 1, 202525.1725.2024.9425.0025.00-1.46%7,471
Nov 28, 202525.2025.3725.1825.3725.370.04%3,024
Nov 27, 202525.3125.3725.3125.3625.280.20%9,940
Nov 26, 202525.2625.3125.2425.3125.230.28%3,408
Nov 25, 202525.1125.2425.0925.2425.161.37%2,103
Nov 24, 202524.7024.9024.7024.9024.820.57%3,348
Nov 21, 202524.4524.7824.4524.7624.681.60%6,950
Nov 20, 202524.6124.6924.3424.3724.29-0.25%12,994
Nov 19, 202524.4724.4724.3424.4324.35-0.14%2,311
Nov 18, 202524.2724.4924.2324.4724.39-0.02%1,837
Nov 17, 202524.4524.5924.3624.4724.39-0.12%29,279
Nov 14, 202524.2224.5024.2224.5024.420.41%4,356
Nov 13, 202524.7924.7924.3224.4024.32-1.37%3,074
Nov 12, 202524.6924.7424.6924.7424.662.15%240
Nov 11, 202524.2624.2624.2124.2224.140.62%2,652
Nov 10, 202524.0024.0723.9724.0723.99-1,278
Nov 7, 202523.7124.0723.6924.0723.990.08%3,863
Nov 6, 202524.0524.1023.9024.0523.97-0.17%3,525
Nov 5, 202524.1824.1824.0824.0924.010.46%1,928
Nov 4, 202523.8024.0123.8023.9823.90-0.25%4,106
Nov 3, 202523.9124.0423.9124.0423.960.50%1,253
Oct 31, 202523.8823.9223.8123.9223.840.25%2,100
Oct 30, 202523.9524.0123.8323.8623.700.38%2,661
Oct 29, 202524.0424.0423.7723.7723.62-2.02%2,336
Oct 28, 202524.2324.2924.1924.2624.100.29%2,595
Oct 27, 202524.0724.1924.0724.1924.030.98%2,250
Oct 24, 202523.9023.9823.9023.9623.800.74%1,700
Oct 23, 202523.7523.7823.6823.7823.630.55%1,813
Oct 22, 202523.6823.6923.6023.6523.500.30%18,064
Oct 21, 202523.6023.6823.5723.5823.43-0.08%8,265
Oct 20, 202523.5123.6423.5123.6023.450.60%1,706
Oct 17, 202523.5523.5523.4023.4623.31-0.38%1,431
Oct 16, 202524.0224.0223.4723.5523.40-1.87%1,998
Oct 15, 202524.1724.1723.9624.0023.84-1,606
Oct 14, 202523.7924.0423.7924.0023.842.13%10,651
Oct 10, 202523.7523.7623.5023.5023.35-0.76%6,528
Oct 9, 202523.6723.7323.6523.6823.53-0.25%1,702
Oct 8, 202523.9223.9223.6823.7423.59-0.13%5,788
Oct 7, 202523.9223.9223.7123.7723.62-0.29%6,395
Oct 6, 202524.0024.0023.7123.8423.690.13%6,196
Oct 3, 202523.7623.8323.7623.8123.660.70%755
Oct 2, 202523.5423.6623.4823.6523.490.19%2,668
Oct 1, 202523.5323.6723.5323.6023.450.25%13,463
Sep 30, 202523.4623.5423.3523.5423.390.38%3,065
Sep 29, 202523.3923.5423.3923.4523.300.09%75,232
Sep 26, 202523.4223.4823.4023.4323.200.47%9,210
Sep 25, 202523.2923.3323.2123.3223.09-0.19%5,064
Sep 24, 202523.5223.5323.3723.3723.13-0.83%3,445
Sep 23, 202523.7423.7423.5623.5623.33-0.46%1,526
Sep 22, 202523.5023.6723.5023.6723.440.30%6,227
Sep 19, 202523.4923.6123.4323.6023.371.07%5,600
Sep 18, 202523.2523.3523.2423.3523.120.78%1,107
Sep 17, 202523.0923.2523.0923.1722.940.30%7,599
Sep 16, 202523.1023.1223.0923.1022.87-0.52%3,473
Sep 15, 202523.1423.2223.1023.2222.990.17%6,276
Sep 12, 202523.2623.2623.1723.1822.95-0.39%3,656
Sep 11, 202523.1923.2823.1923.2723.041.09%7,665
Sep 10, 202522.9123.0422.9123.0222.790.44%7,899
Sep 9, 202522.5922.9422.5922.9222.690.79%3,878
Sep 8, 202522.6722.7522.6722.7422.52-0.09%405
Sep 5, 202522.8122.8222.6722.7622.530.09%3,769
Sep 4, 202522.6722.7522.6722.7422.520.66%2,800
Sep 3, 202522.5622.6022.5022.5922.370.76%2,546
Sep 2, 202522.1522.4222.1522.4222.200.04%5,112
Aug 29, 202522.3022.4622.2922.4122.190.09%7,073
Aug 28, 202522.4022.4022.3022.3922.09-0.13%960
Aug 27, 202522.3622.4722.3622.4222.120.58%6,926
Aug 26, 202522.0022.2922.0022.2921.991.50%11,551
Aug 25, 202522.1222.1221.9521.9621.67-1.13%2,680
Aug 22, 202522.1022.2722.0922.2121.910.91%14,112
Aug 21, 202521.9622.0421.9622.0121.710.27%4,022
Aug 20, 202521.9421.9621.9321.9521.660.14%3,301
Aug 19, 202521.9822.0521.9221.9221.630.05%2,503
Aug 18, 202521.9121.9621.9021.9121.62-0.14%1,169
Aug 15, 202521.9421.9821.9421.9421.650.23%1,461
Aug 14, 202521.8521.8921.8121.8921.600.41%6,110
Aug 13, 202521.7421.8321.7421.8021.510.60%5,162
Aug 12, 202521.5821.6721.5821.6721.380.93%1,760
Aug 11, 202521.5021.5521.4721.4721.18-10,944
Aug 8, 202521.5321.5721.4721.4721.18-0.83%1,928
Aug 7, 202521.8221.8421.6521.6521.36-0.96%1,008
Aug 6, 202521.8821.8821.7921.8621.570.51%4,406
Aug 5, 202521.6621.8421.6621.7521.461.12%5,558
Aug 1, 202521.4321.5121.3221.5121.22-1.15%12,523
Jul 31, 202521.8021.8021.7621.7621.47-0.64%5,276
Jul 30, 202522.1522.2121.8721.9021.53-1.04%10,778
Jul 29, 202522.1722.1722.1222.1321.750.18%831
Jul 28, 202522.1322.1622.0722.0921.71-0.45%3,808
Jul 25, 202522.1022.2222.1022.1921.810.54%5,702
Jul 24, 202522.1522.1522.0722.0721.69-0.18%8,772
Jul 23, 202522.0722.1722.0622.1121.730.73%4,901
Jul 22, 202521.9021.9821.8821.9521.580.14%5,503
Jul 21, 202522.0022.0121.9021.9221.55-0.36%6,876
Jul 18, 202521.9922.0021.9422.0021.63-0.14%4,720
Jul 17, 202521.7122.0321.7122.0321.651.29%17,700
Jul 16, 202521.5221.7521.4921.7521.380.65%1,917