Hamilton Financials Innovation ETF (HFT.TO)

Toronto - Toronto Real Time Price. Currency in CAD

13.15

-0.39

(-2.88%)

At close: 03:26PM EDT

Advertisement

Time Period:

Apr 01, 2022 - Apr 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	13.15	13.15	13.15	13.15	13.15	-
Mar 30, 2023	13.15	13.15	13.15	13.15	13.15	-
Mar 29, 2023	13.15	13.15	13.15	13.15	13.15	-
Mar 28, 2023	13.15	13.15	13.15	13.15	13.15	-
Mar 27, 2023	13.15	13.15	13.15	13.15	13.15	-
Mar 24, 2023	12.96	13.15	12.96	13.15	13.15	202
Mar 23, 2023	13.16	13.16	13.16	13.16	13.16	-
Mar 22, 2023	13.16	13.16	13.16	13.16	13.16	-
Mar 21, 2023	13.16	13.16	13.16	13.16	13.16	-
Mar 20, 2023	13.16	13.16	13.16	13.16	13.16	-
Mar 17, 2023	13.16	13.16	13.16	13.16	13.16	700
Mar 16, 2023	14.62	14.62	14.62	14.62	14.62	-
Mar 15, 2023	14.62	14.62	14.62	14.62	14.62	-
Mar 14, 2023	14.62	14.62	14.62	14.62	14.62	-
Mar 13, 2023	14.62	14.62	14.62	14.62	14.62	-
Mar 10, 2023	14.62	14.62	14.62	14.62	14.62	-
Mar 09, 2023	14.62	14.62	14.62	14.62	14.62	-
Mar 08, 2023	14.62	14.62	14.62	14.62	14.62	-
Mar 07, 2023	14.62	14.62	14.62	14.62	14.62	-
Mar 06, 2023	14.62	14.62	14.62	14.62	14.62	-
Mar 03, 2023	14.62	14.62	14.62	14.62	14.62	-
Mar 02, 2023	14.62	14.62	14.62	14.62	14.62	-
Mar 01, 2023	14.62	14.62	14.62	14.62	14.62	-
Feb 28, 2023	14.62	14.62	14.62	14.62	14.62	100
Feb 27, 2023	14.66	14.66	14.66	14.66	14.66	-
Feb 24, 2023	14.66	14.66	14.66	14.66	14.66	-
Feb 23, 2023	14.66	14.66	14.66	14.66	14.66	250
Feb 22, 2023	14.76	14.76	14.76	14.76	14.76	300
Feb 21, 2023	15.38	15.38	15.38	15.38	15.38	-
Feb 17, 2023	15.38	15.38	15.38	15.38	15.38	-
Feb 16, 2023	15.38	15.38	15.38	15.38	15.38	-
Feb 15, 2023	15.38	15.38	15.38	15.38	15.38	200
Feb 14, 2023	15.19	15.19	15.19	15.19	15.19	-
Feb 13, 2023	15.19	15.19	15.19	15.19	15.19	-
Feb 10, 2023	15.19	15.19	15.19	15.19	15.19	400
Feb 09, 2023	15.43	15.43	15.43	15.43	15.43	-
Feb 08, 2023	15.43	15.43	15.43	15.43	15.43	300
Feb 07, 2023	15.41	15.57	15.41	15.57	15.57	300
Feb 06, 2023	15.78	15.78	15.78	15.78	15.78	-
Feb 03, 2023	15.78	15.78	15.78	15.78	15.78	128
Feb 02, 2023	16.12	16.12	16.12	16.12	16.12	100
Feb 01, 2023	15.66	15.72	15.66	15.71	15.71	1,800
Jan 31, 2023	15.10	15.10	15.10	15.10	15.10	-
Jan 30, 2023	15.10	15.10	15.10	15.10	15.10	-
Jan 27, 2023	15.10	15.10	15.10	15.10	15.10	-
Jan 26, 2023	15.10	15.10	15.10	15.10	15.10	100
Jan 25, 2023	15.29	15.29	15.29	15.29	15.29	-
Jan 24, 2023	15.29	15.29	15.29	15.29	15.29	-
Jan 23, 2023	15.24	15.29	15.24	15.29	15.29	1,100
Jan 20, 2023	15.02	15.02	15.02	15.02	15.02	-
Jan 19, 2023	15.02	15.02	15.02	15.02	15.02	-
Jan 18, 2023	15.02	15.02	15.02	15.02	15.02	100
Jan 17, 2023	14.88	14.88	14.88	14.88	14.88	-
Jan 16, 2023	14.88	14.88	14.88	14.88	14.88	-
Jan 13, 2023	14.88	14.88	14.88	14.88	14.88	-
Jan 12, 2023	14.88	14.88	14.88	14.88	14.88	-
Jan 11, 2023	14.88	14.88	14.88	14.88	14.88	100
Jan 10, 2023	13.96	13.96	13.96	13.96	13.96	-
Jan 09, 2023	13.96	13.96	13.96	13.96	13.96	-
Jan 06, 2023	13.96	13.96	13.96	13.96	13.96	-
Jan 05, 2023	13.96	13.96	13.96	13.96	13.96	-
Jan 04, 2023	13.96	13.96	13.96	13.96	13.96	500
Jan 03, 2023	13.97	13.97	13.97	13.97	13.97	262
Dec 30, 2022	13.92	13.92	13.92	13.92	13.92	100
Dec 29, 2022	13.82	13.82	13.82	13.82	13.82	-
Dec 28, 2022	13.82	13.82	13.82	13.82	13.82	-
Dec 23, 2022	13.82	13.82	13.82	13.82	13.82	-
Dec 22, 2022	13.68	13.82	13.68	13.82	13.82	300
Dec 21, 2022	14.00	14.00	14.00	14.00	14.00	-
Dec 20, 2022	14.00	14.00	14.00	14.00	14.00	-
Dec 19, 2022	14.00	14.00	14.00	14.00	14.00	-
Dec 16, 2022	14.00	14.00	14.00	14.00	14.00	100
Dec 15, 2022	14.52	14.52	14.52	14.52	14.52	-
Dec 14, 2022	14.52	14.52	14.52	14.52	14.52	-
Dec 13, 2022	14.52	14.52	14.52	14.52	14.52	-
Dec 12, 2022	14.41	14.52	14.41	14.52	14.52	1,100
Dec 09, 2022	14.46	14.46	14.46	14.46	14.46	-
Dec 08, 2022	14.46	14.46	14.46	14.46	14.46	150
Dec 07, 2022	14.82	14.82	14.82	14.82	14.82	-
Dec 06, 2022	14.82	14.82	14.82	14.82	14.82	-
Dec 05, 2022	14.82	14.82	14.82	14.82	14.82	-
Dec 02, 2022	14.82	14.82	14.82	14.82	14.82	1,000
Dec 01, 2022	14.77	14.77	14.77	14.77	14.77	-
Nov 30, 2022	14.65	14.77	14.65	14.77	14.77	1,000
Nov 29, 2022	14.42	14.42	14.42	14.42	14.42	800
Nov 28, 2022	14.66	14.66	14.66	14.66	14.66	-
Nov 25, 2022	14.68	14.68	14.66	14.66	14.66	200
Nov 24, 2022	14.42	14.42	14.42	14.42	14.42	-
Nov 23, 2022	14.42	14.42	14.42	14.42	14.42	-
Nov 22, 2022	14.42	14.42	14.42	14.42	14.42	-
Nov 21, 2022	14.42	14.42	14.42	14.42	14.42	100
Nov 18, 2022	14.38	14.38	14.38	14.38	14.38	-
Nov 17, 2022	14.38	14.38	14.38	14.38	14.38	300
Nov 16, 2022	14.71	14.71	14.71	14.71	14.71	-
Nov 15, 2022	14.71	14.71	14.71	14.71	14.71	-
Nov 14, 2022	14.71	14.71	14.71	14.71	14.71	-
Nov 11, 2022	14.71	14.71	14.71	14.71	14.71	-
Nov 10, 2022	14.71	14.71	14.71	14.71	14.71	100
Nov 09, 2022	13.85	13.85	13.70	13.70	13.70	21,236
Nov 08, 2022	13.97	14.08	13.93	13.93	13.93	2,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,109.31+58.48(+1.44%)

Dow 3033,274.15+415.12(+1.26%)

Nasdaq12,221.91+208.43(+1.74%)

Russell 20001,802.48+34.10(+1.93%)

Crude Oil75.70+1.33(+1.79%)

Gold1,987.00-10.70(-0.54%)

Hamilton Financials Innovation ETF (HFT.TO)

S&P 500
4,109.31
+58.48(+1.44%)

Dow 30
33,274.15
+415.12(+1.26%)

Nasdaq
12,221.91
+208.43(+1.74%)

Russell 2000
1,802.48
+34.10(+1.93%)

Crude Oil
75.70
+1.33(+1.79%)

Gold
1,987.00
-10.70(-0.54%)