Hamilton Global Financials ETF (TSX: HFG )
24.28
+0.23
(+0.96%)
Streaming Delayed Price
Updated: 11:32 AM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 500 | +0.23(+0.96%) |
| May 23, 2024 | 24.24 | 24.24 | 24.05 | 24.05 | 201 | -0.34(-1.39%) |
| May 17, 2024 | 24.39 | 0 | +0.10(+0.41%) | |||
| May 16, 2024 | 24.30 | 24.30 | 24.29 | 24.29 | 200 | +0.09(+0.37%) |
| May 15, 2024 | 24.24 | 24.24 | 24.20 | 24.20 | 1,200 | +0.10(+0.41%) |
| May 13, 2024 | 24.10 | 13 | +0.15(+0.63%) | |||
| May 09, 2024 | 23.95 | 63 | +0.05(+0.21%) | |||
| May 08, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 100 | +0.03(+0.13%) |
| May 07, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 400 | +0.48(+2.05%) |
| May 01, 2024 | 23.39 | 0 | -0.04(-0.17%) | |||
| Apr 30, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 300 | -0.09(-0.38%) |
| Apr 29, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 401 | +0.01(+0.04%) |
| Apr 26, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 380 | +0.11(+0.47%) |
| Apr 25, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 101 | -0.22(-0.93%) |
| Apr 24, 2024 | 23.73 | 23.73 | 23.62 | 23.62 | 1,101 | -0.12(-0.51%) |
| Apr 23, 2024 | 23.78 | 23.78 | 23.64 | 23.74 | 501 | +0.24(+1.02%) |
| Apr 22, 2024 | 23.43 | 23.50 | 23.43 | 23.50 | 311 | +0.49(+2.13%) |
| Apr 17, 2024 | 23.01 | 23.01 | 203 | +0.06(+0.26%) | ||
| Apr 16, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 102 | -0.17(-0.74%) |
| Apr 15, 2024 | 23.18 | 23.18 | 23.12 | 23.12 | 500 | -0.11(-0.47%) |
| Apr 12, 2024 | 23.24 | 23.24 | 23.23 | 23.23 | 500 | -0.17(-0.73%) |
| Apr 11, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 2,501 | -0.18(-0.76%) |
| Apr 10, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 301 | +0.00(+0.00%) |
| Apr 09, 2024 | 23.59 | 23.59 | 23.58 | 23.58 | 600 | -0.22(-0.92%) |
| Apr 08, 2024 | 23.81 | 23.81 | 23.80 | 23.80 | 1,519 | +0.22(+0.93%) |
| Apr 04, 2024 | 23.58 | 3 | -0.09(-0.38%) | |||
| Apr 03, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 100 | +0.06(+0.25%) |
| Apr 02, 2024 | 23.62 | 23.62 | 23.61 | 23.61 | 401 | -0.24(-1.01%) |
| Apr 01, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 100 | -0.01(-0.04%) |
| Mar 28, 2024 | 23.86 | 0 | +0.03(+0.13%) | |||
| Mar 26, 2024 | 23.83 | 0 | +0.10(+0.42%) | |||
| Mar 22, 2024 | 23.73 | 0 | +0.33(+1.41%) | |||
| Mar 19, 2024 | 23.40 | 7 | +0.06(+0.26%) | |||
| Mar 18, 2024 | 23.36 | 23.40 | 23.34 | 23.34 | 1,000 | -0.04(-0.17%) |
| Mar 15, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 100 | -0.03(-0.13%) |
| Mar 13, 2024 | 23.41 | 0 | -0.06(-0.26%) | |||
| Mar 12, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 100 | +0.24(+1.03%) |
| Mar 11, 2024 | 23.22 | 23.23 | 23.21 | 23.23 | 1,711 | -0.07(-0.30%) |
| Mar 08, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 100 | +0.16(+0.69%) |
| Mar 06, 2024 | 23.14 | 3 | +0.14(+0.61%) | |||
| Mar 05, 2024 | 22.85 | 23.00 | 22.85 | 23.00 | 601 | +0.06(+0.26%) |
| Mar 04, 2024 | 22.96 | 22.96 | 22.94 | 22.94 | 1,574 | +0.04(+0.17%) |
| Mar 01, 2024 | 22.97 | 22.97 | 22.90 | 22.90 | 1,250 | +0.18(+0.79%) |
| Feb 29, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 100 | +0.12(+0.53%) |
| Feb 26, 2024 | 22.60 | 0 | +0.22(+0.98%) | |||
| Feb 21, 2024 | 22.38 | 0 | -0.07(-0.31%) | |||
| Feb 20, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 100 | +0.47(+2.14%) |
| Feb 14, 2024 | 21.98 | 0 | -0.05(-0.23%) | |||
| Feb 12, 2024 | 22.03 | 0 | +0.16(+0.73%) | |||
| Feb 09, 2024 | 21.74 | 21.87 | 21.74 | 21.87 | 1,004 | +0.07(+0.32%) |
| Feb 08, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 320 | -0.13(-0.59%) |
| Feb 07, 2024 | 21.96 | 21.96 | 21.93 | 21.93 | 300 | +0.11(+0.50%) |
| Feb 06, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 200 | +0.02(+0.09%) |
| Feb 05, 2024 | 22.01 | 22.01 | 21.80 | 21.80 | 300 | -0.12(-0.55%) |
| Feb 02, 2024 | 21.88 | 21.92 | 21.88 | 21.92 | 702 | +0.22(+1.01%) |
| Feb 01, 2024 | 21.84 | 21.84 | 21.69 | 21.70 | 9,400 | -0.35(-1.59%) |
| Jan 31, 2024 | 22.08 | 22.11 | 22.02 | 22.05 | 9,800 | -0.01(-0.05%) |
| Jan 29, 2024 | 22.06 | 0 | +0.35(+1.61%) | |||
| Jan 19, 2024 | 21.71 | 0 | +0.23(+1.07%) | |||
| Jan 18, 2024 | 21.49 | 21.49 | 21.48 | 21.48 | 690 | -0.22(-1.01%) |
| Jan 15, 2024 | 21.70 | 0 | -0.19(-0.87%) | |||
| Jan 09, 2024 | 21.89 | 0 | +0.23(+1.06%) | |||
| Jan 03, 2024 | 21.66 | 1 | -0.04(-0.18%) | |||
| Jan 02, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 100 | +0.11(+0.51%) |
| Dec 22, 2023 | 21.59 | 0 | +0.09(+0.42%) | |||
| Dec 21, 2023 | 21.51 | 21.51 | 21.50 | 21.50 | 1,400 | +0.02(+0.09%) |
| Dec 20, 2023 | 21.65 | 21.65 | 21.48 | 21.48 | 760 | -0.23(-1.06%) |
| Dec 18, 2023 | 21.71 | 0 | +0.19(+0.88%) | |||
| Dec 15, 2023 | 21.52 | 21.52 | 21.52 | 21.52 | 100 | -0.21(-0.97%) |
| Dec 14, 2023 | 21.74 | 21.81 | 21.73 | 21.73 | 5,200 | +0.42(+1.97%) |
| Dec 13, 2023 | 21.21 | 21.31 | 21.21 | 21.31 | 28,300 | +0.16(+0.76%) |
| Dec 12, 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 100 | -0.06(-0.28%) |
| Dec 11, 2023 | 21.20 | 21.21 | 21.20 | 21.21 | 400 | +0.00(+0.00%) |
| Dec 08, 2023 | 21.12 | 21.21 | 21.12 | 21.21 | 9,400 | +0.13(+0.62%) |
| Dec 07, 2023 | 21.08 | 21.08 | 21.08 | 21.08 | 200 | +0.18(+0.86%) |
| Dec 06, 2023 | 20.94 | 20.94 | 20.90 | 20.90 | 1,200 | +0.00(+0.00%) |
| Dec 05, 2023 | 20.91 | 20.91 | 20.90 | 20.90 | 600 | -0.12(-0.57%) |
| Dec 01, 2023 | 21.02 | 0 | +0.32(+1.55%) | |||
| Nov 29, 2023 | 20.70 | 0 | +0.11(+0.53%) | |||
| Nov 27, 2023 | 20.59 | 0 | +0.03(+0.15%) | |||
| Nov 24, 2023 | 20.65 | 20.65 | 20.56 | 20.56 | 2,500 | +0.05(+0.24%) |
| Nov 21, 2023 | 20.51 | 48 | +0.06(+0.29%) | |||
| Nov 17, 2023 | 20.45 | 5 | +0.16(+0.79%) | |||
| Nov 16, 2023 | 20.29 | 20.29 | 20.29 | 20.29 | 400 | -0.01(-0.05%) |
| Nov 15, 2023 | 20.28 | 20.30 | 20.28 | 20.30 | 300 | +0.01(+0.05%) |
| Nov 14, 2023 | 20.25 | 20.40 | 20.24 | 20.29 | 24,110 | +0.39(+1.96%) |
| Nov 13, 2023 | 19.90 | 19.90 | 19.90 | 19.90 | 2,101 | +0.19(+0.96%) |
| Nov 09, 2023 | 19.71 | 49 | +0.00(+0.00%) | |||
| Nov 07, 2023 | 19.71 | 0 | -0.01(-0.05%) | |||
| Nov 06, 2023 | 19.72 | 19.72 | 19.72 | 19.72 | 800 | -0.13(-0.65%) |
| Nov 03, 2023 | 19.88 | 19.88 | 19.85 | 19.85 | 900 | +0.75(+3.93%) |
| Oct 31, 2023 | 19.10 | 0 | +0.19(+1.00%) | |||
| Oct 27, 2023 | 18.91 | 0 | -0.24(-1.25%) | |||
| Oct 25, 2023 | 19.15 | 0 | -0.02(-0.10%) | |||
| Oct 24, 2023 | 19.14 | 19.17 | 19.14 | 19.17 | 750 | -0.08(-0.42%) |
| Oct 23, 2023 | 19.24 | 19.25 | 19.24 | 19.25 | 203 | -0.04(-0.21%) |
| Oct 20, 2023 | 19.29 | 19.29 | 19.29 | 19.29 | 600 | -0.26(-1.33%) |
| Oct 19, 2023 | 19.62 | 19.62 | 19.55 | 19.55 | 3,352 | -0.24(-1.21%) |
| Oct 18, 2023 | 19.79 | 19.79 | 19.79 | 19.79 | 600 | -0.25(-1.25%) |
| Oct 17, 2023 | 19.96 | 20.04 | 19.96 | 20.04 | 400 | +0.15(+0.75%) |
| Oct 16, 2023 | 19.82 | 19.89 | 19.82 | 19.89 | 700 | +0.13(+0.66%) |
| Oct 06, 2023 | 19.76 | 0 | +0.41(+2.12%) | |||
| Oct 04, 2023 | 19.35 | 0 | -0.06(-0.31%) | |||
| Oct 03, 2023 | 19.41 | 19.41 | 19.41 | 19.41 | 1,904 | -0.42(-2.12%) |
| Sep 28, 2023 | 19.83 | 1 | +0.14(+0.71%) | |||
| Sep 27, 2023 | 19.79 | 19.79 | 19.69 | 19.69 | 6,692 | -0.10(-0.51%) |
| Sep 26, 2023 | 19.84 | 19.84 | 19.79 | 19.79 | 1,000 | -0.14(-0.70%) |
| Sep 25, 2023 | 19.93 | 19.93 | 19.93 | 19.93 | 200 | -0.38(-1.87%) |
| Sep 19, 2023 | 20.31 | 0 | -0.07(-0.34%) | |||
| Sep 15, 2023 | 20.38 | 45 | +0.03(+0.15%) | |||
| Sep 14, 2023 | 20.12 | 20.35 | 20.12 | 20.35 | 1,985 | +0.27(+1.34%) |
| Sep 11, 2023 | 20.08 | 0 | +0.19(+0.96%) | |||
| Sep 08, 2023 | 19.96 | 19.97 | 19.89 | 19.89 | 1,843 | -0.04(-0.20%) |
| Sep 07, 2023 | 19.84 | 19.93 | 19.84 | 19.93 | 600 | +0.09(+0.45%) |
| Sep 06, 2023 | 19.85 | 19.85 | 19.84 | 19.84 | 1,345 | -0.24(-1.20%) |
| Sep 05, 2023 | 20.07 | 20.08 | 20.07 | 20.08 | 200 | -0.06(-0.30%) |
| Sep 01, 2023 | 20.14 | 0 | +0.11(+0.55%) | |||
| Aug 31, 2023 | 20.06 | 20.06 | 20.03 | 20.03 | 900 | +0.07(+0.35%) |
| Aug 28, 2023 | 19.96 | 0 | +0.20(+1.01%) | |||
| Aug 25, 2023 | 19.77 | 19.77 | 19.76 | 19.76 | 800 | -0.02(-0.10%) |
| Aug 24, 2023 | 19.78 | 19.78 | 19.78 | 19.78 | 400 | -0.01(-0.05%) |
| Aug 23, 2023 | 19.80 | 19.80 | 19.79 | 19.79 | 500 | -0.10(-0.50%) |
| Aug 18, 2023 | 19.89 | 0 | +0.08(+0.40%) | |||
| Aug 17, 2023 | 19.81 | 19.81 | 19.81 | 19.81 | 101 | -0.12(-0.60%) |
| Aug 16, 2023 | 19.93 | 19.93 | 19.93 | 19.93 | 300 | -0.27(-1.34%) |
| Aug 14, 2023 | 20.20 | 20.20 | 148 | -0.17(-0.83%) | ||
| Aug 10, 2023 | 20.37 | 20.37 | 130 | +0.23(+1.14%) | ||
| Aug 08, 2023 | 20.14 | 0 | -0.24(-1.18%) | |||
| Aug 04, 2023 | 20.38 | 0 | +0.00(+0.00%) | |||
| Jul 31, 2023 | 20.38 | 0 | +0.18(+0.89%) | |||
| Jul 25, 2023 | 20.20 | 0 | -0.05(-0.25%) | |||
| Jul 21, 2023 | 20.25 | 20.25 | 123 | +0.00(+0.00%) | ||
| Jul 20, 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 100 | +0.33(+1.66%) |
| Jul 17, 2023 | 19.92 | 90 | +0.34(+1.74%) | |||
| Jul 13, 2023 | 19.58 | 30 | +0.08(+0.41%) | |||
| Jul 12, 2023 | 19.49 | 19.50 | 19.49 | 19.50 | 1,106 | +0.15(+0.78%) |
| Jul 11, 2023 | 19.09 | 19.35 | 19.09 | 19.35 | 7,300 | +0.22(+1.15%) |
| Jul 10, 2023 | 19.12 | 19.13 | 19.12 | 19.13 | 1,568 | +0.01(+0.05%) |
| Jul 07, 2023 | 18.94 | 19.18 | 18.94 | 19.12 | 5,400 | -0.12(-0.62%) |
| Jul 05, 2023 | 19.24 | 0 | -0.14(-0.72%) | |||
| Jun 30, 2023 | 19.38 | 0 | +0.23(+1.20%) | |||
| Jun 29, 2023 | 19.11 | 19.15 | 19.10 | 19.15 | 7,051 | +0.17(+0.90%) |
| Jun 28, 2023 | 19.00 | 19.00 | 18.98 | 18.98 | 1,300 | +0.20(+1.06%) |
| Jun 23, 2023 | 18.78 | 0 | -0.32(-1.68%) | |||
| Jun 21, 2023 | 19.10 | 36 | -0.15(-0.78%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.