Hamilton Global Financials ETF (TSX: HFG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021		21.59	21.59	21.59	0	-0.02(-0.09%)
May 27, 2021	21.53	21.61	21.53	21.61	701	+0.14(+0.65%)
May 26, 2021	21.47	21.47	21.47	21.47	187	+0.07(+0.33%)
May 25, 2021	21.50	21.53	21.40	21.40	8,565	+0.20(+0.94%)
May 20, 2021		21.20	21.20	21.20	0	+0.20(+0.95%)
May 19, 2021	20.96	21.00	20.91	21.00	5,787	-0.34(-1.59%)
May 18, 2021	21.23	21.34	21.23	21.34	1,270	+0.29(+1.38%)
May 13, 2021		21.05	21.05	21.05	66	+0.18(+0.86%)
May 12, 2021	20.89	20.89	20.87	20.87	1,312	-0.18(-0.86%)
May 11, 2021	20.99	21.05	20.99	21.05	200	-0.26(-1.22%)
May 10, 2021	21.45	21.45	21.31	21.31	3,700	-0.07(-0.33%)
May 07, 2021	21.51	21.51	21.38	21.38	1,900	+0.06(+0.28%)
May 06, 2021	21.17	21.32	21.17	21.32	981	-0.07(-0.33%)
May 05, 2021	21.42	21.42	21.39	21.39	200	+0.15(+0.71%)
May 04, 2021	21.42	21.42	21.12	21.24	5,093	-0.17(-0.79%)
May 03, 2021	21.29	21.41	21.29	21.41	1,101	+0.17(+0.80%)
Apr 30, 2021	21.24	21.24	21.24	21.24	1,446	-0.09(-0.42%)
Apr 29, 2021	21.33	21.33	21.33	21.33	240	+0.02(+0.09%)
Apr 28, 2021	21.67	21.67	21.31	21.31	2,232	+0.02(+0.09%)
Apr 27, 2021	21.29	21.29	21.29	21.29	100	+0.03(+0.14%)
Apr 26, 2021	21.26	21.26	21.26	21.26	1,172	-0.05(-0.23%)
Apr 23, 2021	21.31	21.31	21.25	21.31	1,600	+0.37(+1.77%)
Apr 21, 2021		20.94	20.94	20.94	0	+0.02(+0.10%)
Apr 20, 2021	20.85	20.92	20.83	20.92	1,123	-0.14(-0.66%)
Apr 19, 2021	21.06	21.06	21.06	21.06	115	+0.00(+0.00%)
Apr 16, 2021	21.00	21.06	21.00	21.06	1,389	+0.16(+0.77%)
Apr 15, 2021	20.90	20.90	20.90	20.90	388	+0.00(+0.00%)
Apr 13, 2021		20.90	20.90	20.90	0	+0.08(+0.38%)
Apr 12, 2021	20.88	21.08	20.73	20.82	9,300	+0.06(+0.29%)
Apr 09, 2021	20.82	20.86	20.76	20.76	1,300	-0.11(-0.53%)
Apr 08, 2021	20.80	20.87	20.80	20.87	300	+0.08(+0.38%)
Apr 07, 2021	20.80	20.80	20.75	20.79	2,506	+0.02(+0.10%)
Apr 06, 2021	20.71	20.77	20.71	20.77	414	-0.13(-0.62%)
Apr 05, 2021	20.90	20.90	20.90	20.90	901	+0.21(+1.01%)
Apr 01, 2021		20.69	20.69	20.69	0	+0.18(+0.88%)
Mar 31, 2021	20.55	20.55	20.51	20.51	283	-0.15(-0.73%)
Mar 29, 2021		20.66	20.66	20.66	0	+0.28(+1.37%)
Mar 25, 2021		20.38	20.38	20.38	0	+0.00(+0.00%)
Mar 24, 2021	20.39	20.50	20.38	20.38	2,869	+0.03(+0.15%)
Mar 23, 2021	20.33	20.35	20.33	20.35	630	-0.20(-0.97%)
Mar 22, 2021	20.49	20.62	20.49	20.55	2,879	+0.02(+0.10%)
Mar 19, 2021	20.55	20.55	20.50	20.53	1,243	-0.16(-0.77%)
Mar 18, 2021	20.83	20.83	20.69	20.69	1,560	-0.07(-0.34%)
Mar 17, 2021	20.69	20.76	20.69	20.76	1,457	+0.03(+0.14%)
Mar 16, 2021	20.68	20.76	20.63	20.73	4,336	+0.01(+0.05%)
Mar 15, 2021	20.75	20.75	20.72	20.72	1,156	-0.01(-0.05%)
Mar 12, 2021	20.74	20.74	20.73	20.73	2,813	+0.10(+0.48%)
Mar 11, 2021		20.63	20.63	20.63	10	+0.00(+0.00%)
Mar 10, 2021	20.63	20.63	20.63	20.63	814	-0.07(-0.34%)
Mar 09, 2021	20.60	20.77	20.60	20.70	400	+0.07(+0.34%)
Mar 08, 2021	20.25	20.63	20.25	20.63	3,007	+0.33(+1.63%)
Mar 05, 2021	20.11	20.30	20.07	20.30	5,368	+0.10(+0.50%)
Mar 04, 2021	20.28	20.28	20.20	20.20	678	-0.04(-0.20%)
Mar 03, 2021	20.24	20.24	20.24	20.24	100	+0.09(+0.45%)
Mar 02, 2021		20.15	20.15	20.15	107	+0.00(+0.00%)
Mar 01, 2021	20.15	20.15	20.15	20.15	340	+0.30(+1.51%)
Feb 26, 2021	19.82	19.95	19.82	19.85	3,528	-0.18(-0.90%)
Feb 25, 2021	20.15	20.15	19.92	20.03	10,290	-0.12(-0.60%)
Feb 24, 2021	20.15	20.15	20.15	20.15	1,120	+0.31(+1.56%)
Feb 23, 2021	19.76	19.93	19.75	19.84	1,734	-0.12(-0.60%)
Feb 22, 2021	19.96	19.98	19.96	19.96	5,325	+0.14(+0.71%)
Feb 19, 2021		19.82	19.82	19.82	64	+0.00(+0.00%)
Feb 18, 2021	19.90	19.90	19.82	19.82	258	-0.16(-0.80%)
Feb 17, 2021		19.98	19.98	19.98	60	+0.00(+0.00%)
Feb 16, 2021	19.91	20.01	19.91	19.98	700	+0.26(+1.32%)
Feb 12, 2021		19.72	19.72	19.72	0	+0.02(+0.10%)
Feb 11, 2021		19.70	19.70	19.70	28	+0.00(+0.00%)
Feb 10, 2021	19.75	19.75	19.70	19.70	1,304	-0.09(-0.45%)
Feb 09, 2021	19.79	19.79	19.79	19.79	1,238	+0.11(+0.56%)
Feb 08, 2021	19.69	19.69	19.68	19.68	1,000	-0.07(-0.35%)
Feb 05, 2021	19.75	19.75	19.75	19.75	108	+0.00(+0.00%)
Feb 04, 2021	19.82	19.82	19.75	19.75	577	+0.27(+1.39%)
Feb 03, 2021	19.42	19.48	19.42	19.48	1,910	-0.02(-0.10%)
Feb 02, 2021	19.50	19.50	19.50	19.50	2,135	+0.73(+3.89%)
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%)
Nov 02, 2020	16.28	16.28	16.02	16.22	2,400	+0.21(+1.31%)
Oct 30, 2020	16.12	16.12	16.01	16.01	249	-0.17(-1.05%)
Oct 29, 2020	16.00	16.18	16.00	16.18	1,411	+0.12(+0.75%)
Oct 28, 2020	16.14	16.14	16.06	16.06	1,559	-0.37(-2.25%)
Oct 27, 2020	16.58	16.58	16.41	16.43	1,386	-0.13(-0.79%)
Oct 26, 2020	16.54	16.60	16.54	16.56	1,300	-0.32(-1.90%)
Oct 23, 2020	16.81	16.88	16.81	16.88	400	+0.08(+0.48%)
Oct 22, 2020	16.71	16.80	16.68	16.80	800	+0.10(+0.60%)
Oct 21, 2020	16.70	16.70	16.70	16.70	478	-0.03(-0.18%)
Oct 20, 2020	16.79	16.84	16.73	16.73	7,979	+0.08(+0.48%)
Oct 19, 2020	16.85	16.85	16.62	16.65	3,682	-0.26(-1.54%)
Oct 16, 2020	16.91	16.91	16.91	16.91	110	+0.02(+0.12%)
Oct 15, 2020	16.71	16.89	16.71	16.89	1,615	+0.09(+0.54%)
Oct 14, 2020	16.79	16.80	16.79	16.80	1,302	-0.07(-0.41%)
Oct 13, 2020	16.78	16.87	16.78	16.87	2,046	+0.04(+0.24%)
Oct 09, 2020		16.83	16.83	16.83	0	+0.07(+0.42%)
Oct 08, 2020		16.76	16.76	16.76	93	+0.00(+0.00%)
Oct 07, 2020	16.76	16.76	16.76	16.76	100	-0.09(-0.53%)
Oct 06, 2020	16.75	16.85	16.75	16.85	5,324	+0.25(+1.51%)
Oct 05, 2020	16.50	16.60	16.50	16.60	3,288	+0.26(+1.59%)
Oct 02, 2020	16.34	16.34	16.34	16.34	378	+0.04(+0.25%)
Oct 01, 2020	16.28	16.30	16.27	16.30	1,561	+0.00(+0.00%)
Sep 30, 2020	16.30	16.30	16.30	16.30	737	+0.17(+1.05%)
Sep 29, 2020	16.36	16.36	16.13	16.13	2,545	-0.38(-2.30%)
Sep 28, 2020	16.59	16.60	16.51	16.51	1,712	+0.25(+1.54%)
Sep 25, 2020	16.26	16.26	16.26	16.26	1,322	+0.15(+0.93%)
Sep 24, 2020	16.20	16.20	16.11	16.11	700	-0.15(-0.92%)
Sep 22, 2020		16.26	16.26	16.26	0	+0.03(+0.18%)
Sep 21, 2020	16.23	16.23	16.14	16.23	4,600	-0.32(-1.93%)
Sep 18, 2020	16.58	16.58	16.50	16.55	3,929	-0.04(-0.24%)
Sep 17, 2020	16.59	16.59	16.59	16.59	100	-0.20(-1.19%)
Sep 16, 2020	16.70	16.79	16.70	16.79	800	+0.14(+0.84%)
Sep 15, 2020	16.69	16.69	16.64	16.65	3,514	+0.07(+0.42%)
Sep 11, 2020		16.58	16.58	16.58	0	+0.06(+0.36%)
Sep 10, 2020	16.63	16.63	16.52	16.52	961	-0.33(-1.96%)
Sep 08, 2020		16.85	16.85	16.85	0	+0.00(+0.00%)
Sep 03, 2020		16.85	16.85	16.85	0	-0.07(-0.41%)
Sep 02, 2020	16.92	16.92	16.92	16.92	216	+0.00(+0.00%)
Sep 01, 2020	16.83	16.92	16.83	16.92	942	-0.13(-0.76%)
Aug 31, 2020		17.05	17.05	17.05	148	+0.00(+0.00%)
Aug 27, 2020		17.05	17.05	17.05	0	+0.05(+0.29%)
Aug 26, 2020	16.93	17.00	16.93	17.00	2,001	+0.08(+0.47%)
Aug 25, 2020	16.92	16.92	16.92	16.92	1,126	+0.09(+0.53%)
Aug 24, 2020	16.74	16.86	16.74	16.83	1,693	+0.13(+0.78%)
Aug 21, 2020	16.66	16.70	16.66	16.70	500	+0.04(+0.24%)
Aug 20, 2020	16.73	16.78	16.66	16.66	1,401	-0.18(-1.07%)
Aug 19, 2020	16.89	16.89	16.84	16.84	2,940	+0.04(+0.24%)
Aug 18, 2020	16.80	16.80	16.77	16.80	3,359	-0.05(-0.30%)
Aug 17, 2020	16.85	16.85	16.85	16.85	1,351	-0.20(-1.17%)
Aug 14, 2020	17.05	17.07	17.05	17.05	2,090	+0.02(+0.12%)
Aug 13, 2020		17.03	17.03	17.03	2	+0.00(+0.00%)
Aug 12, 2020	16.92	17.10	16.92	17.03	8,161	+0.04(+0.24%)
Aug 11, 2020	16.80	17.05	16.80	16.99	16,594	+0.21(+1.25%)
Aug 10, 2020	16.80	16.80	16.78	16.78	1,380	+0.12(+0.72%)
Aug 07, 2020	16.60	16.66	16.60	16.66	1,747	+0.06(+0.36%)
Aug 06, 2020	16.59	16.63	16.59	16.60	4,261	+0.02(+0.12%)
Aug 05, 2020	16.54	16.58	16.54	16.58	2,031	+0.04(+0.24%)
Aug 04, 2020	16.49	16.54	16.46	16.54	922	+0.24(+1.47%)
Jul 31, 2020		16.30	16.30	16.30	0	-0.30(-1.81%)
Jul 30, 2020	16.60	16.60	16.60	16.60	162	-0.12(-0.72%)
Jul 29, 2020	16.68	16.72	16.65	16.72	1,978	+1.22(+7.87%)
Jul 28, 2020	16.56	16.56	15.50	15.50	1,415	-1.19(-7.13%)
Jul 27, 2020	16.69	16.75	16.69	16.69	1,663	-0.05(-0.30%)
Jul 24, 2020	16.56	16.76	16.56	16.74	3,327	-0.04(-0.24%)
Jul 23, 2020	16.90	16.96	16.78	16.78	2,293	-0.15(-0.89%)
Jul 22, 2020	16.98	16.98	16.87	16.93	3,406	+0.03(+0.18%)
Jul 21, 2020	16.97	16.97	16.90	16.90	882	+0.18(+1.08%)
Jul 20, 2020	16.77	16.77	16.72	16.72	1,235	-0.07(-0.42%)
Jul 16, 2020		16.79	16.79	16.79	0	-0.01(-0.06%)
Jul 15, 2020	16.80	16.80	16.80	16.80	242	+0.21(+1.27%)
Jul 14, 2020	16.17	16.59	16.17	16.59	2,281	+0.10(+0.61%)
Jul 13, 2020	16.51	16.51	16.49	16.49	1,560	+0.18(+1.10%)
Jul 10, 2020	16.15	16.31	16.11	16.31	2,935	+0.21(+1.30%)
Jul 09, 2020	16.11	16.11	16.10	16.10	2,671	-0.27(-1.65%)
Jul 08, 2020	16.30	16.37	16.24	16.37	1,971	+0.09(+0.55%)
Jul 07, 2020	16.48	16.48	16.28	16.28	984	-0.34(-2.05%)
Jul 06, 2020	16.40	16.62	16.40	16.62	1,134	+0.34(+2.09%)
Jul 03, 2020	16.28	16.28	16.28	16.28	375	-0.27(-1.63%)
Jul 02, 2020	16.72	16.72	16.50	16.55	2,270	+0.37(+2.29%)
Jun 30, 2020		16.18	16.18	16.18	0	+0.08(+0.50%)