S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Canada
TSX
Hamilton Enhanced Canadian Financials ETF (HFIN)
Hamilton Enhanced Canadian Financials ETF (HFIN) Historical

HFIN Hamilton Enhanced Canadian Financials ETF

16.03

0.11 (0.69%)

May 24 2024 - Closed

Delayed by 15 minutes

HFIN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	16.03	0.11	0.69%	16.03	16.06	16.01	2,700
May 23 2024	15.92	-0.06	-0.38%	16.03	16.03	15.84	7,400
May 22 2024	15.98	-0.10	-0.62%	16.02	16.04	15.96	2,701
May 21 2024	16.08	-0.02	-0.12%	16.01	16.13	16.01	2,929
May 17 2024	16.10	0.07	0.44%	16.05	16.10	16.05	12,606
May 16 2024	16.03	0.04	0.25%	16.04	16.05	16.01	2,878
May 15 2024	15.99	0.03	0.19%	15.99	16.01	15.94	2,500
May 14 2024	15.96	0.02	0.13%	16.01	16.01	15.92	4,200
May 13 2024	15.94	-0.05	-0.31%	16.00	16.06	15.94	2,941
May 10 2024	15.99	-0.02	-0.12%	16.04	16.04	15.99	6,028
May 09 2024	16.01	0.11	0.69%	16.03	16.04	16.00	1,775
May 08 2024	15.90	0.14	0.89%	15.71	15.90	15.71	4,354
May 07 2024	15.76	-0.03	-0.19%	15.83	15.85	15.75	1,802
May 06 2024	15.79	0.23	1.48%	15.64	15.80	15.64	815
May 03 2024	15.56	0.15	0.97%	15.54	15.58	15.48	900
May 02 2024	15.41	0.03	0.20%	15.36	15.42	15.36	2,200
May 01 2024	15.38	0.14	0.92%	15.20	15.45	15.20	5,700
Apr 30 2024	15.24	-0.06	-0.39%	15.30	15.30	15.23	2,430
Apr 29 2024	15.30	-0.07	-0.46%	15.34	15.34	15.26	1,113
Apr 26 2024	15.37	0.10	0.65%	15.34	15.40	15.33	2,500
Apr 25 2024	15.27	-0.09	-0.59%	15.24	15.27	15.11	2,005
Apr 24 2024	15.36	-0.01	-0.07%	15.44	15.44	15.30	1,398
Apr 23 2024	15.37	0.04	0.26%	15.34	15.40	15.33	7,850
Apr 22 2024	15.33	0.08	0.52%	15.29	15.35	15.29	4,570
Apr 19 2024	15.25	0.14	0.93%	15.26	15.26	15.20	2,100
Apr 18 2024	15.11	-0.03	-0.20%	15.15	15.17	15.10	8,800
Apr 17 2024	15.14	0.01	0.07%	15.04	15.14	15.02	1,107
Apr 16 2024	15.13	-0.08	-0.53%	15.07	15.13	15.04	2,673
Apr 15 2024	15.21	-0.12	-0.78%	15.41	15.41	15.15	2,100
Apr 12 2024	15.33	-0.16	-1.03%	15.44	15.44	15.26	7,649
Apr 11 2024	15.49	-0.13	-0.83%	15.51	15.53	15.43	3,803
Apr 10 2024	15.62	-0.22	-1.39%	15.74	15.74	15.55	7,685
Apr 09 2024	15.84	-0.02	-0.13%	15.89	15.89	15.78	3,300
Apr 08 2024	15.86	0.06	0.38%	15.88	15.89	15.86	3,452
Apr 05 2024	15.80	0.14	0.89%	15.77	15.82	15.75	850
Apr 04 2024	15.66	-0.05	-0.32%	15.84	15.85	15.66	1,510
Apr 03 2024	15.71	0.02	0.13%	15.74	15.75	15.71	4,011
Apr 02 2024	15.69	-0.19	-1.20%	15.75	15.75	15.65	32,712
Apr 01 2024	15.88	-0.11	-0.69%	15.90	15.92	15.81	1,372
Mar 28 2024	15.99	0.10	0.63%	15.99	16.01	15.95	7,700
Mar 27 2024	15.89	0.05	0.32%	15.80	15.89	15.80	8,377
Mar 26 2024	15.84	-0.02	-0.13%	15.85	15.96	15.80	2,050
Mar 25 2024	15.86	-0.09	-0.56%	15.93	15.94	15.86	952
Mar 22 2024	15.95	-0.06	-0.37%	16.00	16.00	15.93	1,185
Mar 21 2024	16.01	0.12	0.76%	15.96	16.09	15.96	1,444
Mar 20 2024	15.89	0.08	0.51%	15.82	15.89	15.82	1,716
Mar 19 2024	15.81	0.08	0.51%	15.80	15.84	15.80	1,100
Mar 18 2024	15.73	0.00	0.00%	15.71	15.76	15.68	1,732
Mar 15 2024	15.73	0.01	0.06%	15.70	15.79	15.68	1,748
Mar 14 2024	15.72	-0.07	-0.44%	15.78	15.78	15.68	1,549
Mar 13 2024	15.79	0.03	0.19%	15.79	15.83	15.78	1,601
Mar 12 2024	15.76	0.05	0.32%	15.73	15.76	15.71	1,701
Mar 11 2024	15.71	0.06	0.38%	15.58	15.74	15.58	4,362
Mar 08 2024	15.65	-0.04	-0.25%	15.69	15.71	15.63	3,001
Mar 07 2024	15.69	0.12	0.77%	15.66	15.70	15.62	6,848
Mar 06 2024	15.57	0.03	0.19%	15.69	15.69	15.55	3,417
Mar 05 2024	15.54	0.06	0.39%	15.57	15.60	15.52	8,000
Mar 04 2024	15.48	0.07	0.45%	15.40	15.49	15.40	5,310
Mar 01 2024	15.41	0.10	0.65%	15.39	15.46	15.38	4,800
Feb 29 2024	15.31	0.08	0.53%	15.32	15.32	15.25	1,150
Feb 28 2024	15.23	-0.09	-0.59%	15.28	15.33	15.23	1,400
Feb 27 2024	15.32	-0.06	-0.39%	15.32	15.35	15.25	7,130
Feb 26 2024	15.38	-0.09	-0.58%	15.41	15.57	15.36	7,602

Hamilton Enhanced Canadi...

NLBNPIT1YER7 20240920 450

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions