Hamilton Global Financials ETF (HFG.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 12:11PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 01 May 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 100 |
| 30 Apr 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 300 |
| 29 Apr 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 400 |
| 29 Apr 2024 | 0.07 Dividend | |||||
| 26 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.44 | 400 |
| 25 Apr 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.33 | 100 |
| 24 Apr 2024 | 23.73 | 23.73 | 23.62 | 23.62 | 23.55 | 1,100 |
| 23 Apr 2024 | 23.78 | 23.78 | 23.64 | 23.74 | 23.67 | 500 |
| 22 Apr 2024 | 23.43 | 23.50 | 23.43 | 23.50 | 23.43 | 300 |
| 19 Apr 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.10 | - |
| 18 Apr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.98 | - |
| 17 Apr 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 22.94 | 1,400 |
| 16 Apr 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.88 | 100 |
| 15 Apr 2024 | 23.18 | 23.18 | 23.12 | 23.12 | 23.05 | 500 |
| 12 Apr 2024 | 23.24 | 23.24 | 23.23 | 23.23 | 23.16 | 500 |
| 11 Apr 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.33 | 2,500 |
| 10 Apr 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.51 | 300 |
| 09 Apr 2024 | 23.59 | 23.59 | 23.58 | 23.58 | 23.51 | 600 |
| 08 Apr 2024 | 23.81 | 23.81 | 23.80 | 23.80 | 23.73 | 1,500 |
| 05 Apr 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.49 | - |
| 04 Apr 2024 | 23.79 | 23.79 | 23.58 | 23.58 | 23.51 | 4,000 |
| 03 Apr 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.60 | 100 |
| 02 Apr 2024 | 23.62 | 23.62 | 23.61 | 23.61 | 23.54 | 400 |
| 01 Apr 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.78 | 100 |
| 28 Mar 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.79 | 100 |
| 27 Mar 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.70 | - |
| 27 Mar 2024 | 0.07 Dividend | |||||
| 26 Mar 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.69 | 1,700 |
| 25 Mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.60 | - |
| 22 Mar 2024 | 23.80 | 23.80 | 23.73 | 23.73 | 23.59 | 700 |
| 21 Mar 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.50 | - |
| 20 Mar 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.34 | - |
| 19 Mar 2024 | 23.39 | 23.40 | 23.39 | 23.40 | 23.26 | 700 |
| 18 Mar 2024 | 23.36 | 23.40 | 23.34 | 23.34 | 23.20 | 1,000 |
| 15 Mar 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.24 | 100 |
| 14 Mar 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.28 | - |
| 13 Mar 2024 | 23.42 | 23.42 | 23.41 | 23.41 | 23.27 | 3,300 |
| 12 Mar 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.33 | 100 |
| 11 Mar 2024 | 23.22 | 23.23 | 23.21 | 23.23 | 23.09 | 1,700 |
| 08 Mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.16 | 100 |
| 07 Mar 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.04 | - |
| 06 Mar 2024 | 23.01 | 23.14 | 23.01 | 23.14 | 23.00 | 800 |
| 05 Mar 2024 | 22.85 | 23.00 | 22.85 | 23.00 | 22.86 | 600 |
| 04 Mar 2024 | 22.96 | 22.96 | 22.94 | 22.94 | 22.80 | 1,600 |
| 01 Mar 2024 | 22.97 | 22.97 | 22.90 | 22.90 | 22.76 | 1,300 |
| 29 Feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.59 | 100 |
| 28 Feb 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.60 | - |
| 28 Feb 2024 | 0.07 Dividend | |||||
| 27 Feb 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.47 | - |
| 26 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.40 | 2,200 |
| 23 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.40 | - |
| 22 Feb 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.17 | - |
| 21 Feb 2024 | 22.40 | 22.40 | 22.38 | 22.38 | 22.18 | 2,900 |
| 20 Feb 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.25 | 100 |
| 16 Feb 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.18 | - |
| 15 Feb 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 21.89 | - |
| 14 Feb 2024 | 21.99 | 21.99 | 21.98 | 21.98 | 21.78 | 700 |
| 13 Feb 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.87 | - |
| 12 Feb 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 21.83 | 300 |
| 09 Feb 2024 | 21.74 | 21.87 | 21.74 | 21.87 | 21.67 | 1,000 |
| 08 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.60 | 300 |
| 07 Feb 2024 | 21.96 | 21.96 | 21.93 | 21.93 | 21.73 | 300 |
| 06 Feb 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.62 | 200 |
| 05 Feb 2024 | 22.01 | 22.01 | 21.80 | 21.80 | 21.60 | 300 |
| 02 Feb 2024 | 21.88 | 21.92 | 21.88 | 21.92 | 21.72 | 700 |
| 01 Feb 2024 | 21.84 | 21.84 | 21.69 | 21.70 | 21.51 | 9,400 |
| 31 Jan 2024 | 22.08 | 22.11 | 22.02 | 22.05 | 21.85 | 9,800 |
| 30 Jan 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.90 | - |
| 30 Jan 2024 | 0.07 Dividend | |||||
| 29 Jan 2024 | 21.96 | 22.06 | 21.96 | 22.06 | 21.79 | 500 |
| 26 Jan 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.80 | - |
| 25 Jan 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.74 | - |
| 24 Jan 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.59 | - |
| 23 Jan 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.62 | - |
| 22 Jan 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.50 | - |
| 19 Jan 2024 | 21.72 | 21.72 | 21.71 | 21.71 | 21.45 | 400 |
| 18 Jan 2024 | 21.49 | 21.49 | 21.48 | 21.48 | 21.22 | 700 |
| 17 Jan 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.32 | - |
| 16 Jan 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.50 | - |
| 15 Jan 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.44 | 1,500 |
| 12 Jan 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.49 | - |
| 11 Jan 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.55 | - |
| 10 Jan 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.60 | - |
| 09 Jan 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.62 | 400 |
| 08 Jan 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.60 | - |
| 05 Jan 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.52 | - |
| 04 Jan 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.33 | - |
| 03 Jan 2024 | 21.68 | 21.68 | 21.66 | 21.66 | 21.40 | 200 |
| 02 Jan 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.44 | 100 |
| 29 Dec 2023 | 21.76 | 21.76 | 21.76 | 21.76 | 21.50 | - |
| 28 Dec 2023 | 21.78 | 21.78 | 21.78 | 21.78 | 21.52 | - |
| 28 Dec 2023 | 0.07 Dividend | |||||
| 27 Dec 2023 | 21.59 | 21.59 | 21.59 | 21.59 | 21.26 | - |
| 22 Dec 2023 | 21.59 | 21.59 | 21.59 | 21.59 | 21.26 | 100 |
| 21 Dec 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.17 | 1,400 |
| 20 Dec 2023 | 21.65 | 21.65 | 21.48 | 21.48 | 21.15 | 800 |
| 19 Dec 2023 | 21.59 | 21.59 | 21.59 | 21.59 | 21.26 | - |
| 18 Dec 2023 | 21.71 | 21.71 | 21.71 | 21.71 | 21.38 | 100 |
| 15 Dec 2023 | 21.52 | 21.52 | 21.52 | 21.52 | 21.19 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.