Skip to main content
Hamilton Enhanced Canadian Financials ETF (TSX:HFIN)
Canada flag Canada · Delayed Price · Currency is CAD
25.35
-0.67 (-2.57%)
At close: Mar 6, 2026

TSX:HFIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.5125.5125.3225.3525.35-2.57%11,987
Mar 5, 202626.1526.2925.8826.0226.02-1.06%9,601
Mar 4, 202626.3326.4026.3026.3026.300.34%12,702
Mar 3, 202626.1326.3025.7326.2126.21-1.35%14,157
Mar 2, 202626.1226.6726.0026.5726.570.15%4,655
Feb 27, 202626.9326.9326.5226.5326.53-2.25%9,331
Feb 26, 202627.0027.1827.0027.1427.061.16%13,483
Feb 25, 202626.4026.8726.4026.8326.752.21%6,531
Feb 24, 202626.2526.2526.0026.2526.17-0.38%21,250
Feb 23, 202626.6126.6126.2026.3526.27-1.27%4,527
Feb 20, 202626.4526.6926.4526.6926.610.98%2,809
Feb 19, 202626.5026.5026.3326.4326.35-0.64%4,157
Feb 18, 202626.5326.6026.3626.6026.520.45%8,415
Feb 17, 202626.3726.5626.3726.4826.400.68%7,216
Feb 13, 202626.1226.3526.1226.3026.220.77%6,960
Feb 12, 202626.3826.4425.9826.1026.02-0.27%7,152
Feb 11, 202626.4126.4126.1626.1726.09-1.36%4,622
Feb 10, 202626.3726.5426.3726.5326.450.76%2,662
Feb 9, 202626.1826.3326.1826.3326.250.53%3,281
Feb 6, 202626.2126.2526.1126.1926.110.85%3,911
Feb 5, 202625.8626.1625.8325.9725.89-0.57%7,629
Feb 4, 202626.0026.1726.0026.1226.041.24%16,416
Feb 3, 202625.9025.9125.7325.8025.72-0.42%5,509
Feb 2, 202625.3325.9125.3325.9125.832.17%6,197
Jan 30, 202625.5025.6025.1625.3625.29-1.13%11,489
Jan 29, 202625.5925.6525.4825.6525.490.71%16,164
Jan 28, 202625.6425.6425.3825.4725.32-0.93%13,416
Jan 27, 202625.8725.9725.7125.7125.55-0.50%6,817
Jan 26, 202625.9826.0525.8425.8425.68-0.31%3,303
Jan 23, 202625.9825.9925.7925.9225.76-0.46%5,007
Jan 22, 202626.1826.1825.9326.0425.88-0.23%5,536
Jan 21, 202625.9126.2725.8926.1025.940.58%7,178
Jan 20, 202626.4226.4225.9525.9525.79-1.74%5,988
Jan 19, 202626.4926.4926.3426.4126.25-0.60%6,547
Jan 16, 202626.7626.8226.5726.5726.41-0.52%21,748
Jan 15, 202626.7626.7626.6826.7126.550.68%2,472
Jan 14, 202626.3726.5326.3726.5326.370.30%8,300
Jan 13, 202626.7726.7726.4226.4526.29-1.27%4,838
Jan 12, 202626.6526.8226.6526.7926.63-0.04%4,276
Jan 9, 202626.7826.9026.7026.8026.640.45%12,548
Jan 8, 202626.5126.8126.5126.6826.520.38%9,864
Jan 7, 202626.6826.8126.5526.5826.42-0.78%5,395
Jan 6, 202626.9526.9526.7526.7926.63-0.48%2,203
Jan 5, 202626.7927.0326.6526.9226.761.62%6,394
Jan 2, 202626.4526.5526.3626.4926.330.11%4,529
Dec 31, 202526.4926.5026.4026.4626.30-0.56%1,545
Dec 30, 202526.6126.6226.6126.6126.37-0.11%957
Dec 29, 202526.4426.6926.4426.6426.400.49%3,487
Dec 24, 202526.4326.6426.4326.5126.270.19%1,712
Dec 23, 202526.3926.5426.3926.4626.220.23%4,969
Dec 22, 202526.3026.4726.3026.4026.160.42%8,390
Dec 19, 202526.2526.4326.2526.2926.050.57%20,997
Dec 18, 202526.0026.1526.0026.1425.901.12%9,285
Dec 17, 202525.9025.9025.7725.8525.62-1.00%10,411
Dec 16, 202526.1726.1726.0826.1125.87-0.04%2,945
Dec 15, 202525.9726.2025.9726.1225.880.58%2,700
Dec 12, 202526.0326.0325.9625.9725.74-0.08%6,660
Dec 11, 202525.8926.0225.8925.9925.750.23%2,147
Dec 10, 202525.7725.9425.7725.9325.701.41%5,327
Dec 9, 202525.5925.6225.5725.5725.340.55%1,000
Dec 8, 202525.3625.4825.3525.4325.200.24%13,918
Dec 5, 202525.4225.4225.3225.3725.14-0.20%3,718
Dec 4, 202525.1225.4625.1225.4225.191.84%3,434
Dec 3, 202525.0225.0224.9524.9624.73-0.44%2,014
Dec 2, 202525.1525.1525.0225.0724.840.28%6,482
Dec 1, 202525.1725.2024.9425.0024.77-1.46%7,471
Nov 28, 202525.2025.3725.1825.3725.140.04%3,024
Nov 27, 202525.3125.3725.3125.3625.050.20%9,940
Nov 26, 202525.2625.3125.2425.3125.000.28%3,408
Nov 25, 202525.1125.2425.0925.2424.931.37%2,103
Nov 24, 202524.7024.9024.7024.9024.600.57%3,348
Nov 21, 202524.4524.7824.4524.7624.461.60%6,950
Nov 20, 202524.6124.6924.3424.3724.07-0.25%12,994
Nov 19, 202524.4724.4724.3424.4324.13-0.14%2,311
Nov 18, 202524.2724.4924.2324.4724.17-0.02%1,837
Nov 17, 202524.4524.5924.3624.4724.17-0.12%29,279
Nov 14, 202524.2224.5024.2224.5024.200.41%4,356
Nov 13, 202524.7924.7924.3224.4024.10-1.37%3,074
Nov 12, 202524.6924.7424.6924.7424.442.15%240
Nov 11, 202524.2624.2624.2124.2223.930.62%2,652
Nov 10, 202524.0024.0723.9724.0723.78-1,278
Nov 7, 202523.7124.0723.6924.0723.780.08%3,863
Nov 6, 202524.0524.1023.9024.0523.76-0.17%3,525
Nov 5, 202524.1824.1824.0824.0923.800.46%1,928
Nov 4, 202523.8024.0123.8023.9823.69-0.25%4,106
Nov 3, 202523.9124.0423.9124.0423.750.50%1,253
Oct 31, 202523.8823.9223.8123.9223.630.25%2,100
Oct 30, 202523.9524.0123.8323.8623.490.38%2,661
Oct 29, 202524.0424.0423.7723.7723.40-2.02%2,336
Oct 28, 202524.2324.2924.1924.2623.880.29%2,595
Oct 27, 202524.0724.1924.0724.1923.820.98%2,250
Oct 24, 202523.9023.9823.9023.9623.580.74%1,700
Oct 23, 202523.7523.7823.6823.7823.410.55%1,813
Oct 22, 202523.6823.6923.6023.6523.280.30%18,064
Oct 21, 202523.6023.6823.5723.5823.21-0.08%8,265
Oct 20, 202523.5123.6423.5123.6023.230.60%1,706
Oct 17, 202523.5523.5523.4023.4623.10-0.38%1,431
Oct 16, 202524.0224.0223.4723.5523.19-1.87%1,998
Oct 15, 202524.1724.1723.9624.0023.63-1,606
Oct 14, 202523.7924.0423.7924.0023.632.13%10,651