Skip to main content
Hamilton Champions Canadian Financials Index ETF (TSX:HFN)
Canada flag Canada · Delayed Price · Currency is CAD
20.05
-0.42 (-2.05%)
Mar 6, 2026, 3:42 PM EDT

TSX:HFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.0820.0820.0520.0520.05-2.05%705
Mar 5, 202620.4720.4720.4720.4720.47-0.73%500
Mar 4, 202620.6220.6220.6220.6220.620.24%1,701
Mar 3, 202620.3120.5720.3120.5720.57-1.06%2,720
Mar 2, 202620.4920.7920.4920.7920.790.14%219
Feb 27, 202620.7920.7920.7620.7620.76-1.75%504
Feb 26, 202621.0621.1321.0621.1321.080.67%1,007
Feb 25, 202620.6520.9920.6520.9920.941.99%2,095
Feb 24, 202620.4720.5820.4720.5820.53-0.34%2,503
Feb 23, 202620.6520.6520.6520.6520.60-0.91%119
Feb 20, 202620.7920.8420.7720.8420.790.72%1,963
Feb 19, 202620.7220.7220.6920.6920.64-0.53%1,465
Feb 18, 202620.6820.8020.6620.8020.750.48%5,905
Feb 17, 202620.6420.7220.6420.7020.650.53%413
Feb 13, 202620.4720.5920.4720.5920.540.54%715
Feb 12, 202620.4220.4820.4220.4820.43-0.24%810
Feb 11, 202620.6020.6020.5320.5320.48-1.11%2,317
Feb 10, 202620.7620.7620.7620.7620.710.65%214
Feb 9, 202620.5420.6320.5420.6320.580.46%311
Feb 6, 202620.4820.5320.4820.5320.480.74%750
Feb 5, 202620.4120.4420.3620.3820.33-0.63%11,802
Feb 4, 202620.5220.5220.5120.5120.461.23%980
Feb 3, 202620.2720.2720.2520.2620.21-0.44%650
Feb 2, 202620.3020.3520.2920.3520.301.70%1,733
Jan 30, 202619.9820.0119.9820.0119.96-0.94%656
Jan 29, 202620.1220.2020.1120.2020.100.80%3,089
Jan 28, 202620.0720.0720.0420.0419.94-1.38%227
Jan 26, 202620.3920.4420.3220.3220.22-6,281
Jan 23, 202620.3220.3220.3220.3220.22-0.49%1,704
Jan 22, 202620.4520.4620.4220.4220.32-0.44%816
Jan 21, 202620.4820.5120.4020.5120.410.69%1,202
Jan 20, 202620.5420.5620.3720.3720.27-1.36%502
Jan 19, 202620.7220.7220.6320.6520.55-0.53%3,659
Jan 16, 202620.8220.8220.7620.7620.66-0.53%902
Jan 15, 202620.8820.8820.8720.8720.770.72%402
Jan 14, 202620.7220.7220.7220.7220.620.19%308
Jan 13, 202620.7620.7620.6720.6820.58-0.96%2,703
Jan 12, 202620.9120.9120.8320.8820.78-0.38%1,327
Jan 9, 202620.8620.9620.8620.9620.860.58%2,002
Jan 8, 202620.6820.8420.6820.8420.740.39%608
Jan 7, 202620.7520.7620.7520.7620.66-0.48%2,203
Jan 6, 202620.8620.8620.8620.8620.76-0.48%409
Jan 5, 202620.9921.0120.9520.9620.861.65%2,227
Jan 2, 202620.6220.6220.6220.6220.52-303
Dec 31, 202520.6220.6220.6220.6220.52-0.58%120
Dec 30, 202520.7620.7620.7420.7420.59-0.29%200
Dec 29, 202520.6620.8020.6620.8020.650.43%6,636
Dec 24, 202520.7120.7120.7120.7120.560.39%315
Dec 22, 202520.6720.6720.6320.6320.480.34%1,601
Dec 19, 202520.6120.6620.5520.5620.410.69%1,500
Dec 18, 202520.4520.4520.4220.4220.270.74%303
Dec 17, 202520.3220.3220.2720.2720.12-0.39%2,700
Dec 12, 202520.3520.3520.3520.3520.20-0.20%313
Dec 11, 202520.3820.3920.3820.3920.240.39%1,223
Dec 10, 202520.1220.3420.1220.3120.161.50%2,097
Dec 8, 202520.0020.0519.9720.0119.870.25%4,977
Dec 5, 202519.9619.9619.9619.9619.82-0.25%401
Dec 4, 202520.0220.0320.0120.0119.871.42%1,107
Dec 3, 202519.8419.8419.7319.7319.59-0.30%1,417
Dec 2, 202519.7919.7919.7919.7919.650.30%141
Dec 1, 202519.9019.9019.7319.7319.59-1.10%260
Nov 28, 202519.9019.9519.8919.9519.81-1,005
Nov 27, 202519.9219.9619.9219.9519.760.15%4,692
Nov 26, 202519.9319.9319.9219.9219.730.25%1,204
Nov 25, 202519.8019.8719.8019.8719.681.12%1,107
Nov 24, 202519.6019.6519.6019.6519.460.56%701
Nov 21, 202519.5419.5419.5419.5419.351.40%200
Nov 19, 202519.3519.3619.2719.2719.08-0.46%500
Nov 18, 202519.2519.4119.2519.3619.17-0.15%954
Nov 17, 202519.4419.4419.3219.3919.20-0.05%1,681
Nov 14, 202519.2319.4019.2319.4019.21-0.15%2,608
Nov 12, 202519.4319.4319.4319.4319.241.67%100
Nov 10, 202519.1119.1119.1119.1118.92-0.10%206
Nov 7, 202519.0019.1319.0019.1318.940.26%210
Nov 4, 202519.0819.0819.0819.0818.890.26%201
Nov 3, 202519.0319.0319.0319.0318.840.16%261
Oct 30, 202519.0319.0319.0019.0018.770.11%513
Oct 29, 202518.9818.9818.9818.9818.75-1.35%103
Oct 28, 202519.2519.2519.2419.2419.000.68%200
Oct 27, 202519.1219.1219.1119.1118.871.59%225
Oct 22, 202518.8218.8218.8118.8118.58-300
Oct 21, 202518.8618.8618.8118.8118.58-0.16%3,200
Oct 20, 202518.8418.8418.8418.8418.610.69%600
Oct 17, 202518.7218.7218.7118.7118.48-0.74%1,010
Oct 16, 202518.9818.9818.8518.8518.62-1.10%1,900
Oct 14, 202519.0819.0919.0619.0618.831.76%1,400
Oct 10, 202518.9018.9018.7318.7318.50-0.69%1,500
Oct 9, 202518.8818.8818.8618.8618.63-0.16%700
Oct 8, 202518.9718.9718.8918.8918.66-0.11%991
Oct 7, 202518.9518.9518.9118.9118.680.64%200
Oct 3, 202518.7918.7918.7918.7918.56-0.05%350
Oct 1, 202518.8418.8418.8018.8018.570.21%900
Sep 30, 202518.7618.7618.7618.7618.530.32%100
Sep 29, 202518.7218.7518.6818.7018.470.05%63,100
Sep 26, 202518.6818.7118.6818.6918.410.38%300
Sep 25, 202518.6118.6218.6118.6218.34-0.85%1,100
Sep 24, 202518.7818.7818.7818.7818.50-0.16%1,790
Sep 23, 202518.8118.8118.8118.8118.530.11%1,950
Sep 22, 202518.7918.7918.7918.7918.51-0.05%213
Sep 19, 202520.3420.3418.7518.8018.521.05%301