Hamilton Enhanced Canadian Fincls ETF (HFIN.TO)
15.78
+0.20
(+1.28%)
CAD |
TSX |
May 06, 16:00
HFIN.TO Price: 15.78 for May 6, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 06, 2024 | 15.64 | 15.80 | 15.64 | 15.78 | 815.00 |
May 03, 2024 | 15.54 | 15.58 | 15.48 | 15.58 | 900.00 |
May 02, 2024 | 15.36 | 15.42 | 15.36 | 15.41 | 2200.00 |
May 01, 2024 | 15.20 | 15.45 | 15.20 | 15.45 | 5700.00 |
Apr 30, 2024 | 15.30 | 15.30 | 15.23 | 15.24 | 2430.00 |
Apr 29, 2024 | 15.34 | 15.34 | 15.26 | 15.26 | 1113.00 |
Apr 26, 2024 | 15.34 | 15.40 | 15.33 | 15.35 | 2500.00 |
Apr 25, 2024 | 15.24 | 15.27 | 15.11 | 15.27 | 2005.00 |
Apr 24, 2024 | 15.44 | 15.44 | 15.30 | 15.36 | 1398.00 |
Apr 23, 2024 | 15.34 | 15.40 | 15.33 | 15.37 | 7850.00 |
Apr 22, 2024 | 15.29 | 15.35 | 15.29 | 15.33 | 4570.00 |
Apr 19, 2024 | 15.26 | 15.26 | 15.20 | 15.25 | 2100.00 |
Apr 18, 2024 | 15.15 | 15.17 | 15.10 | 15.11 | 8800.00 |
Apr 17, 2024 | 15.04 | 15.14 | 15.02 | 15.14 | 1107.00 |
Apr 16, 2024 | 15.07 | 15.12 | 15.04 | 15.09 | 2673.00 |
Apr 15, 2024 | 15.41 | 15.41 | 15.15 | 15.21 | 2100.00 |
Apr 12, 2024 | 15.44 | 15.44 | 15.26 | 15.31 | 7649.00 |
Apr 11, 2024 | 15.51 | 15.53 | 15.43 | 15.49 | 3803.00 |
Apr 10, 2024 | 15.74 | 15.74 | 15.55 | 15.62 | 7685.00 |
Apr 09, 2024 | 15.89 | 15.89 | 15.78 | 15.81 | 3300.00 |
Apr 08, 2024 | 15.88 | 15.89 | 15.86 | 15.86 | 3452.00 |
Apr 05, 2024 | 15.77 | 15.82 | 15.75 | 15.80 | 850.00 |
Apr 04, 2024 | 15.84 | 15.85 | 15.66 | 15.66 | 1510.00 |
Apr 03, 2024 | 15.74 | 15.75 | 15.71 | 15.71 | 4011.00 |
Apr 02, 2024 | 15.75 | 15.75 | 15.65 | 15.70 | 32712.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
12.04
Minimum
Oct 27 2023
16.09
Maximum
Mar 21 2024
13.97
Average
13.76
Median
Apr 28 2023