Hamilton Global Financials ETF (TSX: HFG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 27, 2024 | 27.74 | 27.74 | 27.63 | 27.63 | 2,100 | +0.10(+0.36%) |
| Dec 24, 2024 | 27.53 | 0 | +0.10(+0.36%) | |||
| Dec 23, 2024 | 27.43 | 27.43 | 27.42 | 27.43 | 400 | +0.04(+0.15%) |
| Dec 20, 2024 | 27.25 | 27.47 | 27.25 | 27.39 | 541 | +0.27(+1.00%) |
| Dec 19, 2024 | 27.31 | 27.31 | 27.12 | 27.12 | 500 | -0.71(-2.55%) |
| Dec 17, 2024 | 27.83 | 68 | -0.16(-0.57%) | |||
| Dec 16, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 101 | +0.00(+0.00%) |
| Dec 11, 2024 | 27.99 | 0 | +0.09(+0.32%) | |||
| Dec 10, 2024 | 27.96 | 27.96 | 27.90 | 27.90 | 400 | -0.19(-0.68%) |
| Dec 09, 2024 | 28.30 | 28.30 | 28.01 | 28.09 | 2,461 | -0.20(-0.71%) |
| Dec 05, 2024 | 28.29 | 3 | +0.31(+1.11%) | |||
| Dec 03, 2024 | 27.98 | 0 | +0.08(+0.29%) | |||
| Nov 29, 2024 | 27.90 | 50 | +0.13(+0.47%) | |||
| Nov 25, 2024 | 27.77 | 1 | +0.31(+1.13%) | |||
| Nov 21, 2024 | 27.46 | 8 | +0.36(+1.33%) | |||
| Nov 20, 2024 | 27.16 | 27.16 | 27.05 | 27.10 | 1,889 | -0.16(-0.59%) |
| Nov 19, 2024 | 27.30 | 27.30 | 27.26 | 27.26 | 524 | -0.09(-0.33%) |
| Nov 18, 2024 | 27.46 | 27.46 | 27.35 | 27.35 | 702 | +0.08(+0.29%) |
| Nov 15, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 150 | +0.06(+0.22%) |
| Nov 13, 2024 | 27.21 | 0 | +0.09(+0.33%) | |||
| Nov 12, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 198 | -0.28(-1.02%) |
| Nov 11, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 101 | +0.25(+0.92%) |
| Nov 08, 2024 | 27.05 | 27.15 | 27.04 | 27.15 | 706 | +0.11(+0.41%) |
| Nov 07, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 200 | -0.08(-0.29%) |
| Nov 06, 2024 | 27.23 | 27.23 | 26.87 | 27.12 | 7,900 | +0.76(+2.88%) |
| Nov 05, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 100 | -0.08(-0.30%) |
| Oct 30, 2024 | 26.44 | 2 | -0.11(-0.41%) | |||
| Oct 22, 2024 | 26.55 | 0 | -0.04(-0.15%) | |||
| Oct 21, 2024 | 26.79 | 26.79 | 26.59 | 26.59 | 200 | -0.22(-0.82%) |
| Oct 18, 2024 | 26.88 | 26.88 | 26.75 | 26.81 | 944 | +0.01(+0.04%) |
| Oct 17, 2024 | 26.75 | 26.80 | 26.75 | 26.80 | 800 | +0.29(+1.09%) |
| Oct 16, 2024 | 26.62 | 26.62 | 26.51 | 26.51 | 502 | +0.22(+0.84%) |
| Oct 11, 2024 | 26.29 | 48 | +0.32(+1.23%) | |||
| Oct 10, 2024 | 25.99 | 26.04 | 25.97 | 25.97 | 9,203 | +0.17(+0.66%) |
| Oct 09, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 100 | +0.23(+0.90%) |
| Oct 07, 2024 | 25.57 | 0 | -0.09(-0.35%) | |||
| Oct 04, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 200 | +0.14(+0.55%) |
| Oct 02, 2024 | 25.52 | 80 | -0.03(-0.12%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
