Skip to main content
Hamilton Champions Canadian Financials Index ETF (TSX:HFN)
Canada flag Canada · Delayed Price · Currency is CAD
21.91
-0.09 (-0.41%)
At close: Apr 27, 2026

TSX:HFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202621.8521.9121.8521.9121.91-0.41%764
Apr 24, 202621.9522.0321.9522.0022.00-0.09%3,353
Apr 23, 202622.0222.0222.0222.0222.020.50%1,005
Apr 22, 202622.1022.1021.9121.9121.91-0.50%3,230
Apr 21, 202622.0222.0222.0222.0222.02-0.50%301
Apr 20, 202622.1122.1622.0622.1322.130.27%6,293
Apr 17, 202622.0722.0722.0722.0722.071.24%226
Apr 15, 202621.8021.8021.8021.8021.800.79%410
Apr 14, 202621.5421.6321.5421.6321.631.03%504
Apr 13, 202621.0521.4121.0521.4121.411.66%443
Apr 10, 202621.0621.0621.0621.0621.060.05%202
Apr 9, 202621.0521.0521.0521.0521.051.06%102
Apr 8, 202620.8120.8320.8120.8320.831.76%724
Apr 7, 202620.3920.4720.3920.4720.470.74%9,700
Apr 6, 202620.3220.3220.3220.3220.320.20%1,020
Apr 1, 202620.2820.2820.2820.2820.280.95%602
Mar 31, 202620.0420.0920.0420.0920.092.14%500
Mar 30, 202619.7419.9119.6719.6719.620.25%4,701
Mar 27, 202619.6419.6519.6219.6219.57-1.31%900
Mar 26, 202620.1520.1519.8819.8819.83-1.14%2,002
Mar 25, 202620.1120.1120.1120.1120.060.70%805
Mar 24, 202620.0220.0219.9719.9719.920.15%1,209
Mar 23, 202619.9719.9719.9419.9419.891.48%1,702
Mar 20, 202619.6519.6519.6519.6519.60-0.86%502
Mar 19, 202619.8519.8519.8219.8219.77-1.25%1,205
Mar 18, 202620.2120.2120.0720.0720.02-0.99%600
Mar 17, 202620.2720.2720.2720.2720.221.00%101
Mar 16, 202619.8420.1119.8420.0720.02-0.05%1,451
Mar 10, 202619.9620.0819.9620.0820.030.96%10,938
Mar 9, 202619.5919.8919.5919.8919.84-0.80%758
Mar 6, 202620.0820.0820.0520.0520.00-2.05%705
Mar 5, 202620.4720.4720.4720.4720.42-0.73%500
Mar 4, 202620.6220.6220.6220.6220.570.24%1,701
Mar 3, 202620.3120.5720.3120.5720.52-1.06%2,720
Mar 2, 202620.4920.7920.4920.7920.740.14%219
Feb 27, 202620.7920.7920.7620.7620.71-1.75%504
Feb 26, 202621.0621.1321.0621.1321.030.67%1,007
Feb 25, 202620.6520.9920.6520.9920.891.99%2,095
Feb 24, 202620.4720.5820.4720.5820.48-0.34%2,503
Feb 23, 202620.6520.6520.6520.6520.55-0.91%119
Feb 20, 202620.7920.8420.7720.8420.740.72%1,963
Feb 19, 202620.7220.7220.6920.6920.59-0.53%1,465
Feb 18, 202620.6820.8020.6620.8020.700.48%5,905
Feb 17, 202620.6420.7220.6420.7020.600.53%413
Feb 13, 202620.4720.5920.4720.5920.490.54%715
Feb 12, 202620.4220.4820.4220.4820.38-0.24%810
Feb 11, 202620.6020.6020.5320.5320.43-1.11%2,317
Feb 10, 202620.7620.7620.7620.7620.660.65%214
Feb 9, 202620.5420.6320.5420.6320.520.46%311
Feb 6, 202620.4820.5320.4820.5320.430.74%750
Feb 5, 202620.4120.4420.3620.3820.28-0.63%11,802
Feb 4, 202620.5220.5220.5120.5120.411.23%980
Feb 3, 202620.2720.2720.2520.2620.16-0.44%650
Feb 2, 202620.3020.3520.2920.3520.251.70%1,733
Jan 30, 202619.9820.0119.9820.0119.91-0.94%656
Jan 29, 202620.1220.2020.1120.2020.050.80%3,089
Jan 28, 202620.0720.0720.0420.0419.89-1.38%227
Jan 26, 202620.3920.4420.3220.3220.17-6,281
Jan 23, 202620.3220.3220.3220.3220.17-0.49%1,704
Jan 22, 202620.4520.4620.4220.4220.27-0.44%816
Jan 21, 202620.4820.5120.4020.5120.360.69%1,202
Jan 20, 202620.5420.5620.3720.3720.22-1.36%502
Jan 19, 202620.7220.7220.6320.6520.50-0.53%3,659
Jan 16, 202620.8220.8220.7620.7620.61-0.53%902
Jan 15, 202620.8820.8820.8720.8720.720.72%402
Jan 14, 202620.7220.7220.7220.7220.570.19%308
Jan 13, 202620.7620.7620.6720.6820.53-0.96%2,703
Jan 12, 202620.9120.9120.8320.8820.73-0.38%1,327
Jan 9, 202620.8620.9620.8620.9620.810.58%2,002
Jan 8, 202620.6820.8420.6820.8420.690.39%608
Jan 7, 202620.7520.7620.7520.7620.61-0.48%2,203
Jan 6, 202620.8620.8620.8620.8620.71-0.48%409
Jan 5, 202620.9921.0120.9520.9620.811.65%2,227
Jan 2, 202620.6220.6220.6220.6220.47-303
Dec 31, 202520.6220.6220.6220.6220.47-0.58%120
Dec 30, 202520.7620.7620.7420.7420.54-0.29%200
Dec 29, 202520.6620.8020.6620.8020.600.43%6,636
Dec 24, 202520.7120.7120.7120.7120.510.39%315
Dec 22, 202520.6720.6720.6320.6320.430.34%1,601
Dec 19, 202520.6120.6620.5520.5620.360.69%1,500
Dec 18, 202520.4520.4520.4220.4220.220.74%303
Dec 17, 202520.3220.3220.2720.2720.07-0.39%2,700
Dec 12, 202520.3520.3520.3520.3520.15-0.20%313
Dec 11, 202520.3820.3920.3820.3920.190.39%1,223
Dec 10, 202520.1220.3420.1220.3120.111.50%2,097
Dec 8, 202520.0020.0519.9720.0119.810.25%4,977
Dec 5, 202519.9619.9619.9619.9619.77-0.25%401
Dec 4, 202520.0220.0320.0120.0119.811.42%1,107
Dec 3, 202519.8419.8419.7319.7319.54-0.30%1,417
Dec 2, 202519.7919.7919.7919.7919.600.30%141
Dec 1, 202519.9019.9019.7319.7319.54-1.10%260
Nov 28, 202519.9019.9519.8919.9519.76-1,005
Nov 27, 202519.9219.9619.9219.9519.710.15%4,692
Nov 26, 202519.9319.9319.9219.9219.680.25%1,204
Nov 25, 202519.8019.8719.8019.8719.631.12%1,107
Nov 24, 202519.6019.6519.6019.6519.410.56%701
Nov 21, 202519.5419.5419.5419.5419.301.40%200
Nov 19, 202519.3519.3619.2719.2719.03-0.46%500
Nov 18, 202519.2519.4119.2519.3619.12-0.15%954
Nov 17, 202519.4419.4419.3219.3919.15-0.05%1,681