Skip to main content
Hamilton Canadian Financials Index ETF (TSX:HFN)
Canada flag Canada · Delayed Price · Currency is CAD
19.96
-0.05 (-0.25%)
At close: Dec 5, 2025

TSX:HFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.9619.9619.9619.9619.96-0.25%401
Dec 4, 202520.0220.0320.0120.0120.011.42%1,107
Dec 3, 202519.8419.8419.7319.7319.73-0.30%1,417
Dec 2, 202519.7919.7919.7919.7919.790.30%141
Dec 1, 202519.9019.9019.7319.7319.73-1.10%260
Nov 28, 202519.9019.9519.8919.9519.95-1,005
Nov 27, 202519.9219.9619.9219.9519.900.15%4,692
Nov 26, 202519.9319.9319.9219.9219.870.25%1,204
Nov 25, 202519.8019.8719.8019.8719.821.12%1,107
Nov 24, 202519.6019.6519.6019.6519.600.56%701
Nov 21, 202519.5419.5419.5419.5419.491.40%200
Nov 19, 202519.3519.3619.2719.2719.22-0.46%500
Nov 18, 202519.2519.4119.2519.3619.31-0.15%954
Nov 17, 202519.4419.4419.3219.3919.34-0.05%1,681
Nov 14, 202519.2319.4019.2319.4019.35-0.15%2,608
Nov 12, 202519.4319.4319.4319.4319.381.67%100
Nov 10, 202519.1119.1119.1119.1119.06-0.10%206
Nov 7, 202519.0019.1319.0019.1319.080.26%210
Nov 4, 202519.0819.0819.0819.0819.030.26%201
Nov 3, 202519.0319.0319.0319.0318.980.16%261
Oct 30, 202519.0319.0319.0019.0018.900.11%513
Oct 29, 202518.9818.9818.9818.9818.88-1.35%103
Oct 28, 202519.2519.2519.2419.2419.140.68%200
Oct 27, 202519.1219.1219.1119.1119.011.59%225
Oct 22, 202518.8218.8218.8118.8118.71-300
Oct 21, 202518.8618.8618.8118.8118.71-0.16%3,200
Oct 20, 202518.8418.8418.8418.8418.740.69%600
Oct 17, 202518.7218.7218.7118.7118.61-0.74%1,010
Oct 16, 202518.9818.9818.8518.8518.75-1.10%1,900
Oct 14, 202519.0819.0919.0619.0618.961.76%1,400
Oct 10, 202518.9018.9018.7318.7318.63-0.69%1,500
Oct 9, 202518.8818.8818.8618.8618.76-0.16%700
Oct 8, 202518.9718.9718.8918.8918.79-0.11%991
Oct 7, 202518.9518.9518.9118.9118.810.64%200
Oct 3, 202518.7918.7918.7918.7918.69-0.05%350
Oct 1, 202518.8418.8418.8018.8018.700.21%900
Sep 30, 202518.7618.7618.7618.7618.660.32%100
Sep 29, 202518.7218.7518.6818.7018.600.05%63,100
Sep 26, 202518.6818.7118.6818.6918.540.38%300
Sep 25, 202518.6118.6218.6118.6218.47-0.85%1,100
Sep 24, 202518.7818.7818.7818.7818.63-0.16%1,790
Sep 23, 202518.8118.8118.8118.8118.660.11%1,950
Sep 22, 202518.7918.7918.7918.7918.64-0.05%213
Sep 19, 202520.3420.3418.7518.8018.651.05%301
Sep 18, 202518.6118.6118.6118.6118.460.68%107
Sep 17, 202518.4618.5418.4618.4818.340.05%2,000
Sep 16, 202518.5518.5518.4718.4718.33-0.27%1,840
Sep 15, 202518.5518.5518.5218.5218.38-0.27%5,700
Sep 12, 202518.5718.5718.5718.5718.430.98%433
Sep 10, 202518.3918.3918.3918.3918.250.22%100
Sep 9, 202518.3518.3518.3518.3518.210.60%176
Sep 8, 202518.2518.2518.2418.2418.10-0.38%1,231
Sep 5, 202518.3118.3118.3118.3118.170.44%125
Sep 4, 202518.2518.2518.2318.2318.090.83%1,202
Sep 3, 202518.0818.0818.0818.0817.940.33%500
Sep 2, 202517.9218.0217.9218.0217.88-0.03%1,333
Aug 29, 202518.0518.0518.0318.0317.880.53%300
Aug 28, 202517.9317.9317.9317.9317.74-0.44%143
Aug 27, 202517.9718.0117.9718.0117.821.64%400
Aug 25, 202517.8617.8617.7217.7217.53-0.84%9,870
Aug 22, 202517.9017.9017.8717.8717.680.62%800
Aug 21, 202517.7217.7617.7217.7617.570.11%300
Aug 20, 202517.7417.7417.7417.7417.550.11%300
Aug 15, 202517.7217.7217.7217.7217.530.28%106
Aug 14, 202517.6417.6717.6417.6717.481.61%300
Aug 11, 202517.4217.4217.3917.3917.21-400
Aug 8, 202517.4017.4017.3917.3917.21-1.47%310
Aug 6, 202517.6517.6517.6517.6517.460.17%601
Aug 5, 202517.5417.6217.5417.6217.431.15%607
Aug 1, 202517.3017.4217.3017.4217.24-0.85%1,010
Jul 31, 202517.6017.6017.5717.5717.38-0.51%1,000
Jul 30, 202517.6617.6617.6617.6617.42-0.79%200
Jul 29, 202517.8017.8017.8017.8017.56-500
Jul 28, 202517.8017.8017.8017.8017.560.11%845
Jul 24, 202517.7817.7817.7817.7817.54-0.11%200
Jul 23, 202517.7717.8017.7717.8017.560.91%600
Jul 22, 202517.6417.6417.6417.6417.400.17%100
Jul 17, 202517.6117.6117.6117.6117.370.74%3,800
Jul 16, 202517.4817.4817.4817.4817.250.06%130
Jul 15, 202517.4817.4817.4717.4717.24-0.11%200
Jul 10, 202517.4917.4917.4917.4917.260.06%500
Jul 9, 202517.5117.5217.4817.4817.250.06%1,204
Jul 8, 202517.4717.4717.4717.4717.24-0.23%200
Jul 7, 202517.5817.5817.5117.5117.280.63%400
Jul 2, 202517.5017.5017.4017.4017.17-0.29%671
Jun 30, 202517.4517.4517.4517.4517.220.58%200
Jun 24, 202517.3517.3517.3517.3517.071.94%500
Jun 19, 202517.0217.0217.0217.0216.74-0.18%100
Jun 18, 202517.0517.0517.0517.0516.770.29%100
Jun 17, 202517.0017.0017.0017.0016.720.47%350
Jun 13, 202516.9216.9216.9216.9216.65-0.59%110
Jun 12, 202516.9717.0216.9717.0216.740.18%1,500
Jun 11, 202517.0317.0316.9916.9916.71-0.23%200
Jun 10, 202517.0317.0317.0317.0316.75-0.18%100
Jun 6, 202517.0217.1017.0217.0616.780.41%400
Jun 5, 202516.9817.0016.9716.9916.710.12%4,100