Hamilton Global Financials ETF (TSX:HFG)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 28, 2025 | 31.55 | 1 | +0.00(+0.00%) | |||
| Oct 27, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 1,500 | +0.02(+0.06%) |
| Oct 24, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 503 | +0.51(+1.64%) |
| Oct 20, 2025 | 31.02 | 21 | +0.19(+0.62%) | |||
| Oct 17, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 202 | -0.07(-0.23%) |
| Oct 16, 2025 | 31.32 | 31.32 | 30.86 | 30.90 | 2,425 | -0.66(-2.09%) |
| Oct 15, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 100 | +0.58(+1.87%) |
| Oct 10, 2025 | 30.98 | 1 | -0.52(-1.65%) | |||
| Oct 09, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 205 | -0.20(-0.63%) |
| Oct 08, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 217 | +0.06(+0.19%) |
| Oct 07, 2025 | 31.72 | 31.72 | 31.60 | 31.64 | 1,035 | -0.14(-0.44%) |
| Oct 06, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 203 | -0.05(-0.16%) |
| Oct 03, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 101 | +0.33(+1.05%) |
| Oct 02, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 100 | -0.15(-0.47%) |
| Sep 29, 2025 | 31.65 | 0 | +0.18(+0.57%) | |||
| Sep 25, 2025 | 31.47 | 0 | +0.01(+0.03%) | |||
| Sep 24, 2025 | 31.62 | 31.62 | 31.46 | 31.46 | 434 | -0.30(-0.94%) |
| Sep 23, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 238 | +0.03(+0.09%) |
| Sep 22, 2025 | 31.52 | 31.73 | 31.52 | 31.73 | 278 | -0.02(-0.06%) |
| Sep 19, 2025 | 31.86 | 31.87 | 31.70 | 31.75 | 3,084 | -0.07(-0.22%) |
| Sep 18, 2025 | 31.84 | 31.88 | 31.81 | 31.82 | 2,900 | +0.09(+0.28%) |
| Sep 16, 2025 | 31.73 | 31 | -0.13(-0.41%) | |||
| Sep 12, 2025 | 31.86 | 40 | +0.26(+0.82%) | |||
| Sep 10, 2025 | 31.60 | 86 | +0.02(+0.06%) | |||
| Sep 09, 2025 | 31.55 | 31.58 | 31.55 | 31.58 | 326 | +0.25(+0.80%) |
| Sep 08, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 212 | +0.02(+0.06%) |
| Sep 05, 2025 | 31.43 | 31.43 | 31.31 | 31.31 | 2,101 | -0.33(-1.04%) |
| Sep 04, 2025 | 31.60 | 31.64 | 31.60 | 31.64 | 1,050 | +0.31(+0.99%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.