Skip to main content

Hamilton Global Financials ETF (TSX: HFG )

23.57 UNCHANGED
Streaming Delayed Price Updated: 2:50 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 18.77 18.77 18.77 18.77 390 -0.09(-0.48%)
Jan 28, 2021 18.86 18.86 18.86 287 +0.00(+0.00%)
Jan 27, 2021 18.87 19.03 18.86 18.86 2,432 -0.45(-2.33%)
Jan 26, 2021 19.29 19.32 19.21 19.31 3,463 +0.12(+0.63%)
Jan 25, 2021 19.16 19.22 19.11 19.19 1,400 -0.06(-0.31%)
Jan 22, 2021 19.30 19.32 19.25 19.25 5,779 -0.05(-0.26%)
Jan 21, 2021 19.47 19.47 19.30 19.30 8,188 -0.19(-0.97%)
Jan 20, 2021 19.37 19.49 19.35 19.49 18,104 -0.06(-0.31%)
Jan 19, 2021 19.50 19.57 19.50 19.55 859 +0.16(+0.83%)
Jan 18, 2021 19.26 19.39 19.26 19.39 1,156 +0.01(+0.05%)
Jan 15, 2021 19.33 19.40 19.33 19.38 2,579 -0.06(-0.31%)
Jan 14, 2021 19.46 19.46 19.44 19.44 1,315 -0.05(-0.26%)
Jan 12, 2021 19.49 19.49 19.49 0 +0.21(+1.09%)
Jan 11, 2021 19.30 19.30 19.28 19.28 1,475 +0.34(+1.80%)
Jan 08, 2021 18.94 18.94 18.94 20 +0.00(+0.00%)
Jan 07, 2021 18.94 18.94 18.94 154 +0.00(+0.00%)
Jan 06, 2021 18.94 19.02 18.94 18.94 1,839 +0.35(+1.88%)
Jan 05, 2021 18.59 18.59 18.59 18.59 549 -0.08(-0.43%)
Jan 04, 2021 18.57 18.67 18.57 18.67 401 -0.04(-0.21%)
Dec 31, 2020 18.71 18.71 18.71 0 -0.01(-0.05%)
Dec 30, 2020 18.72 18.72 18.72 18.72 100 -0.16(-0.85%)
Dec 29, 2020 18.89 18.89 18.80 18.88 5,700 +0.01(+0.05%)
Dec 24, 2020 18.87 18.87 18.87 0 +0.00(+0.00%)
Dec 23, 2020 18.87 18.87 18.87 18.87 1,293 +0.21(+1.13%)
Dec 22, 2020 18.88 18.88 18.62 18.66 1,721 +0.07(+0.38%)
Dec 21, 2020 18.65 18.65 18.59 18.59 1,200 -0.13(-0.69%)
Dec 18, 2020 18.72 18.72 18.72 99 +0.00(+0.00%)
Dec 17, 2020 18.73 18.82 18.72 18.72 4,015 +0.14(+0.75%)
Dec 16, 2020 18.47 18.58 18.47 18.58 647 +0.01(+0.05%)
Dec 15, 2020 18.57 18.57 18.57 18.57 617 -0.01(-0.05%)
Dec 14, 2020 18.58 18.58 18.58 18.58 550 +0.08(+0.43%)
Dec 11, 2020 18.40 18.50 18.40 18.50 575 -0.10(-0.54%)
Dec 10, 2020 18.60 18.60 18.60 137 +0.00(+0.00%)
Dec 09, 2020 18.61 18.65 18.60 18.60 1,893 -0.15(-0.80%)
Dec 08, 2020 18.63 18.75 18.62 18.75 10,683 +0.08(+0.43%)
Dec 07, 2020 18.63 18.67 18.63 18.67 973 +0.03(+0.16%)
Dec 04, 2020 18.64 18.64 18.64 4 +0.00(+0.00%)
Dec 03, 2020 18.65 18.71 18.63 18.64 2,505 +0.00(+0.00%)
Dec 02, 2020 18.64 18.64 18.64 18.64 630 +0.07(+0.38%)
Dec 01, 2020 18.66 18.66 18.57 18.57 1,099 +0.29(+1.59%)
Nov 30, 2020 18.37 18.37 18.28 18.28 1,005 -0.31(-1.67%)
Nov 27, 2020 18.59 18.59 18.59 18.59 100 -0.05(-0.27%)
Nov 25, 2020 18.64 18.64 18.64 0 -0.02(-0.11%)
Nov 24, 2020 18.65 18.66 18.65 18.66 400 +0.39(+2.13%)
Nov 23, 2020 18.34 18.34 18.27 18.27 629 +0.10(+0.55%)
Nov 20, 2020 18.13 18.17 18.09 18.17 14,679 -0.10(-0.55%)
Nov 19, 2020 18.27 18.27 18.27 43 +0.00(+0.00%)
Nov 18, 2020 18.28 18.30 18.26 18.27 4,748 +0.12(+0.66%)
Nov 17, 2020 18.16 18.17 18.15 18.15 1,822 +0.01(+0.06%)
Nov 16, 2020 18.15 18.15 18.14 18.14 3,570 +0.34(+1.91%)
Nov 13, 2020 17.78 17.80 17.78 17.80 245 +0.05(+0.28%)
Nov 12, 2020 17.75 17.75 17.75 17.75 100 -0.11(-0.62%)
Nov 11, 2020 17.84 17.86 17.84 17.86 20,398 -0.01(-0.06%)
Nov 10, 2020 17.66 17.87 17.66 17.87 586 +0.40(+2.29%)
Nov 09, 2020 17.48 17.58 17.47 17.47 625 +0.70(+4.17%)
Nov 06, 2020 16.84 16.84 16.77 16.77 200 -0.19(-1.12%)
Nov 05, 2020 16.90 16.96 16.90 16.96 278 +0.27(+1.62%)
Nov 04, 2020 16.82 16.82 16.69 16.69 2,160 +0.01(+0.06%)
Nov 03, 2020 16.32 16.68 16.32 16.68 2,871 +0.46(+2.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.