Hamilton Global Financials ETF (TSX: HFG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	18.61	18.61	18.57	18.57	1,736	-0.26(-1.38%)
May 30, 2023	19.58	19.58	18.83	18.83	300	-0.07(-0.37%)
May 29, 2023	18.77	18.90	18.77	18.90	1,065	-0.03(-0.16%)
May 26, 2023	18.90	18.93	18.87	18.93	9,458	+0.15(+0.80%)
May 24, 2023	18.78			18.78	316	-0.45(-2.34%)
May 23, 2023	19.21	19.23	19.21	19.23	6,700	+0.18(+0.94%)
May 19, 2023				19.05	0	+0.19(+1.01%)
May 18, 2023	18.84	18.86	18.84	18.86	1,688	-0.08(-0.42%)
May 17, 2023	18.79	19.00	18.79	18.94	18,645	+0.15(+0.80%)
May 16, 2023	18.79	18.79	18.79	18.79	160	+0.01(+0.05%)
May 11, 2023				18.78	0	+0.01(+0.05%)
May 10, 2023	18.72	18.77	18.72	18.77	875	-0.04(-0.21%)
May 09, 2023	18.78	18.81	18.78	18.81	2,794	-0.03(-0.16%)
May 08, 2023	18.84	18.84	18.84	18.84	3,307	+0.20(+1.07%)
May 04, 2023	18.64			18.64	121	-0.36(-1.89%)
May 03, 2023	19.00	19.00	19.00	19.00	512	+0.00(+0.00%)
May 02, 2023	19.00	19.00	18.91	19.00	10,655	-0.39(-2.01%)
May 01, 2023	19.39	19.39	19.39	19.39	4,000	-0.07(-0.36%)
Apr 28, 2023	19.42	19.46	19.42	19.46	400	+0.13(+0.67%)
Apr 27, 2023	19.33	19.33	19.33	19.33	548	+0.13(+0.68%)
Apr 26, 2023	19.50	19.50	19.19	19.20	1,757	-0.31(-1.59%)
Apr 25, 2023	19.51	19.51	19.51	19.51	210	-0.04(-0.20%)
Apr 20, 2023				19.55	40	-0.05(-0.26%)
Apr 19, 2023	19.60	19.60	19.60	19.60	174	+0.30(+1.55%)
Apr 17, 2023				19.30	90	+0.09(+0.47%)
Apr 13, 2023				19.21	66	+0.25(+1.32%)
Apr 10, 2023	18.96			18.96	108	+0.13(+0.69%)
Apr 03, 2023				18.83	0	+0.00(+0.00%)
Mar 31, 2023	18.83	18.83	18.83	18.83	959	+0.13(+0.70%)
Mar 29, 2023				18.70	26	+0.12(+0.65%)
Mar 27, 2023				18.58	0	+0.25(+1.36%)
Mar 24, 2023	18.11	18.33	18.11	18.33	5,701	+0.01(+0.05%)
Mar 23, 2023	18.65	18.65	18.32	18.32	300	-0.45(-2.40%)
Mar 22, 2023	18.77	18.78	18.77	18.77	1,202	-0.04(-0.21%)
Mar 21, 2023	18.81	18.81	18.80	18.81	4,863	+0.43(+2.34%)
Mar 20, 2023	18.42	18.42	18.38	18.38	4,900	+0.17(+0.93%)
Mar 17, 2023	18.20	18.21	18.20	18.21	1,711	-0.32(-1.73%)
Mar 16, 2023	18.21	18.80	18.18	18.53	25,701	+0.28(+1.53%)
Mar 15, 2023	18.40	18.41	18.09	18.25	57,155	-1.51(-7.64%)
Mar 09, 2023				19.76	55	-0.44(-2.18%)
Mar 08, 2023	20.13	20.20	20.13	20.20	628	-0.03(-0.15%)
Mar 07, 2023	20.32	20.32	20.23	20.23	493	-0.22(-1.08%)
Mar 06, 2023	20.69	20.69	20.45	20.45	1,058	+0.07(+0.34%)
Mar 03, 2023	20.38	20.38	20.37	20.38	901	+0.20(+0.99%)
Mar 02, 2023	20.17	20.18	20.16	20.18	1,002	-0.10(-0.49%)
Mar 01, 2023	20.28	20.28	20.26	20.28	1,002	-0.14(-0.69%)
Feb 28, 2023	20.42	20.42	20.42	20.42	618	-0.02(-0.10%)
Feb 27, 2023	20.44	20.44	20.44	20.44	600	+0.20(+0.99%)
Feb 23, 2023				20.24	77	-0.06(-0.30%)
Feb 22, 2023	20.32	20.36	20.29	20.30	2,818	-0.09(-0.44%)
Feb 21, 2023	20.40	20.42	20.39	20.39	2,003	-0.19(-0.92%)
Feb 16, 2023				20.58	0	-0.04(-0.19%)
Feb 14, 2023				20.62	40	+0.01(+0.05%)
Feb 13, 2023	20.61	20.61	20.61	20.61	804	+0.23(+1.13%)
Feb 10, 2023	20.38	20.38	20.38	20.38	101	-0.32(-1.55%)
Feb 09, 2023	20.70	20.70	20.70	20.70	432	+0.00(+0.00%)
Feb 08, 2023	20.70	20.70	20.70	20.70	400	+0.15(+0.73%)
Feb 03, 2023				20.55	14	+0.24(+1.18%)
Feb 01, 2023				20.31	10	-0.03(-0.15%)
Jan 31, 2023	20.35	20.35	20.34	20.34	501	-0.08(-0.39%)
Jan 27, 2023	20.42			20.42	102	+0.12(+0.59%)
Jan 26, 2023	20.30	20.30	20.30	20.30	1,102	+0.15(+0.74%)
Jan 24, 2023				20.15	0	+0.25(+1.26%)
Jan 20, 2023	19.90			19.90	363	+0.23(+1.17%)
Jan 19, 2023	19.67	19.67	19.67	19.67	600	-0.20(-1.01%)
Jan 18, 2023	20.01	20.01	19.87	19.87	12,501	-0.06(-0.30%)
Jan 17, 2023	19.90	19.93	19.90	19.93	3,150	-0.07(-0.35%)
Jan 12, 2023				20.00	0	-0.30(-1.48%)
Dec 28, 2022				20.30	18	-0.13(-0.64%)
Dec 23, 2022				20.43	0	+0.06(+0.29%)
Dec 22, 2022	20.25	20.37	20.25	20.37	15,300	+0.19(+0.94%)
Dec 20, 2022				20.18	99	+0.11(+0.55%)
Dec 19, 2022	20.07	20.07	20.07	20.07	200	+0.01(+0.05%)
Dec 16, 2022	20.13	20.13	20.06	20.06	1,100	-0.23(-1.13%)
Dec 15, 2022	20.26	20.30	20.26	20.29	5,600	-0.35(-1.70%)
Dec 12, 2022				20.64	0	+0.05(+0.24%)
Dec 09, 2022	20.60	20.60	20.59	20.59	300	+0.00(+0.00%)
Dec 07, 2022				20.59	65	+0.05(+0.24%)
Dec 06, 2022	20.63	20.65	20.54	20.54	3,200	-0.52(-2.47%)
Dec 02, 2022				21.06	0	+0.13(+0.62%)
Nov 30, 2022				20.93	30	-0.10(-0.48%)
Nov 29, 2022	21.03	21.03	21.03	21.03	1,168	+0.03(+0.14%)
Nov 28, 2022	21.06	21.06	21.00	21.00	200	-0.20(-0.94%)
Nov 25, 2022	21.16	21.20	21.16	21.20	400	+0.20(+0.95%)
Nov 23, 2022				21.00	0	+0.04(+0.19%)
Nov 22, 2022	20.96	20.96	20.96	20.96	700	+0.11(+0.53%)
Nov 18, 2022				20.85	0	-0.02(-0.10%)
Nov 14, 2022				20.87	73	+0.01(+0.05%)
Nov 11, 2022	20.86	20.86	20.86	20.86	502	+0.19(+0.92%)
Nov 10, 2022	20.67	20.67	20.67	20.67	400	+0.63(+3.14%)
Nov 09, 2022	20.17	20.17	20.04	20.04	2,000	-0.04(-0.20%)
Nov 07, 2022				20.08	30	+0.00(+0.00%)
Nov 04, 2022	20.08	20.08	20.08	20.08	200	+0.26(+1.31%)
Nov 03, 2022	19.86	19.86	19.82	19.82	2,100	-0.38(-1.88%)
Nov 02, 2022	20.06	20.20	20.04	20.20	1,995	+0.02(+0.10%)
Nov 01, 2022	20.18	20.18	20.18	20.18	524	+0.08(+0.40%)
Oct 31, 2022	20.08	20.10	20.08	20.10	2,070	+0.06(+0.30%)
Oct 28, 2022	20.07	20.07	20.04	20.04	20,009	+0.21(+1.06%)
Oct 27, 2022	19.81	19.83	19.81	19.83	2,343	+0.08(+0.41%)
Oct 26, 2022	19.75	19.75	19.75	19.75	700	+0.05(+0.25%)
Oct 25, 2022	19.50	19.70	19.50	19.70	3,903	+0.25(+1.29%)
Oct 24, 2022	19.45	19.45	19.45	19.45	903	+0.51(+2.69%)
Oct 21, 2022	18.94	18.94	18.94	18.94	100	-0.34(-1.76%)
Oct 19, 2022				19.28	0	-0.13(-0.67%)
Oct 18, 2022	19.41	19.41	19.41	19.41	121	+0.59(+3.13%)
Oct 14, 2022				18.82	0	-0.18(-0.95%)
Oct 13, 2022	17.70	19.00	17.70	19.00	1,164	+0.40(+2.15%)
Oct 12, 2022	18.01	18.62	18.01	18.60	2,200	+0.03(+0.16%)
Oct 11, 2022	18.57	18.57	18.57	18.57	200	-0.33(-1.75%)
Oct 07, 2022				18.90	0	-0.29(-1.51%)
Oct 06, 2022	19.25	19.25	19.19	19.19	4,504	-0.17(-0.88%)
Oct 05, 2022	19.36	19.36	19.36	19.36	1,000	-0.17(-0.87%)
Oct 04, 2022	19.58	19.58	19.53	19.53	761	+0.73(+3.88%)
Oct 03, 2022	18.80	18.80	18.80	18.80	1,400	-0.12(-0.63%)
Sep 23, 2022				18.92	0	-0.52(-2.67%)
Sep 22, 2022	19.45	19.45	19.44	19.44	495	-0.20(-1.02%)
Sep 21, 2022	19.64	19.64	19.64	19.64	282	-0.20(-1.01%)
Sep 20, 2022	19.84	19.84	19.84	19.84	110	+0.09(+0.46%)
Sep 16, 2022				19.75	0	-0.28(-1.40%)
Sep 15, 2022	20.11	20.11	20.03	20.03	1,600	+0.12(+0.60%)
Sep 14, 2022	19.91	19.91	19.91	19.91	376	-0.09(-0.45%)
Sep 13, 2022	20.15	20.15	20.00	20.00	2,832	-0.30(-1.48%)
Sep 12, 2022	20.30	20.30	20.30	20.30	200	+0.55(+2.78%)
Sep 07, 2022				19.75	75	-0.19(-0.95%)
Sep 02, 2022				19.94	88	+0.29(+1.48%)
Sep 01, 2022	19.65	19.65	19.65	19.65	101	-0.35(-1.75%)
Aug 29, 2022				20.00	1	-0.33(-1.62%)
Aug 24, 2022				20.33	6	+0.03(+0.15%)
Aug 23, 2022	20.25	20.30	20.25	20.30	5,800	-0.32(-1.55%)
Aug 19, 2022				20.62	0	-0.26(-1.25%)
Aug 17, 2022				20.88	57	-0.17(-0.81%)
Aug 15, 2022				21.05	1	+0.29(+1.40%)
Aug 12, 2022	20.70	20.76	20.70	20.76	2,400	+0.16(+0.78%)
Aug 11, 2022	20.52	20.60	20.52	20.60	200	+0.12(+0.59%)
Aug 10, 2022	20.54	20.54	20.48	20.48	3,534	+0.34(+1.69%)
Aug 09, 2022	20.14	20.14	20.14	20.14	1,050	-0.10(-0.49%)
Aug 08, 2022	20.30	20.30	20.17	20.24	700	+0.06(+0.30%)
Aug 05, 2022	20.13	20.18	20.09	20.18	2,900	+0.14(+0.70%)
Aug 03, 2022				20.04	0	+0.49(+2.51%)
Jul 26, 2022				19.55	4	-0.05(-0.26%)
Jul 21, 2022				19.60	0	+0.07(+0.36%)
Jul 20, 2022	19.53	19.53	19.53	19.53	560	+0.00(+0.00%)
Jul 19, 2022	19.53	19.53	19.53	19.53	500	+0.44(+2.30%)
Jul 18, 2022	19.09	19.09	19.09	19.09	741	+0.02(+0.10%)
Jul 15, 2022	19.07	19.07	19.07	19.07	100	-0.43(-2.21%)
Jul 07, 2022				19.50	1	+0.20(+1.04%)
Jul 06, 2022	19.25	19.30	19.25	19.30	1,500	+0.25(+1.31%)
Jun 30, 2022				19.05	0	-0.21(-1.09%)
Jun 29, 2022	19.26	19.26	19.26	19.26	204	-0.61(-3.07%)
Jun 28, 2022	19.87	19.87	19.87	19.87	139	+0.33(+1.69%)
Jun 27, 2022	19.48	19.54	19.48	19.54	1,001	+0.30(+1.56%)
Jun 24, 2022	19.24	19.24	19.24	19.24	1,000	+0.20(+1.05%)
Jun 23, 2022	19.04	19.04	19.04	19.04	300	-0.20(-1.04%)
Jun 22, 2022	19.24	19.24	19.24	19.24	161	+0.29(+1.53%)
Jun 17, 2022				18.95	67	+0.14(+0.74%)
Jun 16, 2022	18.85	18.85	18.81	18.81	1,149	-0.41(-2.13%)
Jun 15, 2022	19.22	19.22	19.22	19.22	100	+0.09(+0.47%)
Jun 14, 2022	19.20	19.25	19.13	19.13	1,600	-1.19(-5.86%)
Jun 09, 2022				20.32	1	-0.39(-1.88%)
Jun 07, 2022				20.71	140	-0.17(-0.81%)
Jun 06, 2022	20.89	20.89	20.88	20.88	34,843	-0.15(-0.71%)
Jun 02, 2022				21.03	0	+0.02(+0.10%)