Skip to main content
Hamilton Enhanced Canadian Financials ETF (TSX:HFIN)
Canada flag Canada · Delayed Price · Currency is CAD
28.36
+0.09 (0.32%)
Apr 28, 2026, 3:43 PM EST

TSX:HFIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.2228.4528.2228.3628.360.32%2,584
Apr 27, 202628.2528.3628.1828.2728.27-0.63%2,655
Apr 24, 202628.4728.5528.4528.4528.450.21%800
Apr 23, 202628.2828.4628.2428.3928.390.50%5,115
Apr 22, 202628.2528.2528.2528.2528.25-0.63%714
Apr 21, 202628.7528.7528.4328.4328.43-0.39%2,180
Apr 20, 202628.4828.6928.4828.5428.540.04%4,740
Apr 17, 202628.2528.6928.2528.5328.531.86%14,911
Apr 16, 202628.1628.1628.0128.0128.01-0.60%757
Apr 15, 202627.8628.1827.8628.1828.181.18%2,792
Apr 14, 202627.4727.8727.4727.8527.851.31%4,147
Apr 13, 202626.8027.5026.8027.4927.491.44%1,823
Apr 10, 202626.9527.1026.9527.1027.100.71%4,308
Apr 9, 202626.6526.9526.6526.9126.911.09%3,330
Apr 8, 202626.6926.6926.5426.6226.622.31%5,765
Apr 7, 202625.9126.0225.9126.0226.021.64%6,776
Apr 2, 202625.3525.6025.2225.6025.60-0.04%969
Apr 1, 202625.7025.7425.6125.6125.610.71%2,842
Mar 31, 202625.0525.4325.0525.4325.431.15%666
Mar 30, 202625.0525.1425.0525.1425.061.62%4,303
Mar 27, 202624.8424.9924.6924.7424.66-1.43%5,702
Mar 26, 202625.2325.5625.1025.1025.02-1.49%3,776
Mar 25, 202625.5025.5025.4525.4825.400.95%2,048
Mar 24, 202625.2625.2725.2025.2425.160.08%593
Mar 23, 202624.9725.3724.9725.2225.142.40%6,129
Mar 20, 202624.9324.9424.6324.6324.55-1.52%3,953
Mar 19, 202625.2325.2324.8625.0124.93-1.69%6,986
Mar 18, 202625.5425.7425.4225.4425.36-0.66%10,258
Mar 17, 202625.5725.7625.5725.6125.530.71%6,136
Mar 16, 202625.1425.5225.1425.4325.352.13%9,480
Mar 13, 202625.0325.2224.8724.9024.82-0.08%10,909
Mar 12, 202625.0925.0924.9024.9224.84-1.54%6,009
Mar 11, 202625.3725.5225.3125.3125.23-0.43%3,354
Mar 10, 202625.3025.6725.3025.4225.341.68%3,034
Mar 9, 202624.8725.0024.5825.0024.92-1.38%3,859
Mar 6, 202625.5125.5125.3225.3525.27-2.57%11,987
Mar 5, 202626.1526.2925.8826.0225.94-1.06%9,601
Mar 4, 202626.3326.4026.3026.3026.220.34%12,702
Mar 3, 202626.1326.3025.7326.2126.13-1.35%14,157
Mar 2, 202626.1226.6726.0026.5726.490.15%4,655
Feb 27, 202626.9326.9326.5226.5326.45-2.25%9,331
Feb 26, 202627.0027.1827.0027.1426.971.16%13,483
Feb 25, 202626.4026.8726.4026.8326.672.21%6,531
Feb 24, 202626.2526.2526.0026.2526.09-0.38%21,250
Feb 23, 202626.6126.6126.2026.3526.19-1.27%4,527
Feb 20, 202626.4526.6926.4526.6926.530.98%2,809
Feb 19, 202626.5026.5026.3326.4326.27-0.64%4,157
Feb 18, 202626.5326.6026.3626.6026.440.45%8,415
Feb 17, 202626.3726.5626.3726.4826.320.68%7,216
Feb 13, 202626.1226.3526.1226.3026.140.77%6,960
Feb 12, 202626.3826.4425.9826.1025.94-0.27%7,152
Feb 11, 202626.4126.4126.1626.1726.01-1.36%4,622
Feb 10, 202626.3726.5426.3726.5326.370.76%2,662
Feb 9, 202626.1826.3326.1826.3326.170.53%3,281
Feb 6, 202626.2126.2526.1126.1926.030.85%3,911
Feb 5, 202625.8626.1625.8325.9725.81-0.57%7,629
Feb 4, 202626.0026.1726.0026.1225.961.24%16,416
Feb 3, 202625.9025.9125.7325.8025.64-0.42%5,509
Feb 2, 202625.3325.9125.3325.9125.752.17%6,197
Jan 30, 202625.5025.6025.1625.3625.20-1.13%11,489
Jan 29, 202625.5925.6525.4825.6525.410.71%16,164
Jan 28, 202625.6425.6425.3825.4725.24-0.93%13,416
Jan 27, 202625.8725.9725.7125.7125.47-0.50%6,817
Jan 26, 202625.9826.0525.8425.8425.60-0.31%3,303
Jan 23, 202625.9825.9925.7925.9225.68-0.46%5,007
Jan 22, 202626.1826.1825.9326.0425.80-0.23%5,536
Jan 21, 202625.9126.2725.8926.1025.860.58%7,178
Jan 20, 202626.4226.4225.9525.9525.71-1.74%5,988
Jan 19, 202626.4926.4926.3426.4126.17-0.60%6,547
Jan 16, 202626.7626.8226.5726.5726.33-0.52%21,748
Jan 15, 202626.7626.7626.6826.7126.460.68%2,472
Jan 14, 202626.3726.5326.3726.5326.290.30%8,300
Jan 13, 202626.7726.7726.4226.4526.21-1.27%4,838
Jan 12, 202626.6526.8226.6526.7926.54-0.04%4,276
Jan 9, 202626.7826.9026.7026.8026.550.45%12,548
Jan 8, 202626.5126.8126.5126.6826.430.38%9,864
Jan 7, 202626.6826.8126.5526.5826.33-0.78%5,395
Jan 6, 202626.9526.9526.7526.7926.54-0.48%2,203
Jan 5, 202626.7927.0326.6526.9226.671.62%6,394
Jan 2, 202626.4526.5526.3626.4926.250.11%4,529
Dec 31, 202526.4926.5026.4026.4626.22-0.56%1,545
Dec 30, 202526.6126.6226.6126.6126.29-0.11%957
Dec 29, 202526.4426.6926.4426.6426.320.49%3,487
Dec 24, 202526.4326.6426.4326.5126.190.19%1,712
Dec 23, 202526.3926.5426.3926.4626.140.23%4,969
Dec 22, 202526.3026.4726.3026.4026.080.42%8,390
Dec 19, 202526.2526.4326.2526.2925.970.57%20,997
Dec 18, 202526.0026.1526.0026.1425.821.12%9,285
Dec 17, 202525.9025.9025.7725.8525.53-1.00%10,411
Dec 16, 202526.1726.1726.0826.1125.79-0.04%2,945
Dec 15, 202525.9726.2025.9726.1225.800.58%2,700
Dec 12, 202526.0326.0325.9625.9725.65-0.08%6,660
Dec 11, 202525.8926.0225.8925.9925.670.23%2,147
Dec 10, 202525.7725.9425.7725.9325.611.41%5,327
Dec 9, 202525.5925.6225.5725.5725.260.55%1,000
Dec 8, 202525.3625.4825.3525.4325.120.24%13,918
Dec 5, 202525.4225.4225.3225.3725.06-0.20%3,718
Dec 4, 202525.1225.4625.1225.4225.111.84%3,434
Dec 3, 202525.0225.0224.9524.9624.66-0.44%2,014
Dec 2, 202525.1525.1525.0225.0724.760.28%6,482