UK markets open in 7 hours 29 minutes

Horizons S&P/TSX Capped Financials ETF (HXF.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
67.68-0.02 (-0.03%)
At close: 03:50PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202468.0068.0067.6867.6867.681,400
27 Jun 202467.3267.3267.3267.3267.32-
26 Jun 202467.6067.6067.6067.6067.60-
25 Jun 202467.5967.5967.5967.5967.59-
24 Jun 202467.3067.4767.3067.4767.47400
21 Jun 202466.4466.4466.4466.4466.44100
20 Jun 202466.3366.3666.3366.3666.36700
19 Jun 202466.5366.5366.4866.4866.484,500
18 Jun 202466.8366.8366.8366.8366.83400
17 Jun 202466.4266.4266.4266.4266.422,300
14 Jun 202466.8966.8966.5066.5066.5014,900
13 Jun 202467.2567.2567.0867.0867.081,300
12 Jun 202468.2568.2567.9467.9467.9423,300
11 Jun 202467.6567.6567.6567.6567.65400
10 Jun 202468.2268.4168.2268.4168.412,900
07 Jun 202468.5068.5068.5068.5068.50200
06 Jun 202468.6968.6968.6068.6068.602,100
05 Jun 202468.7268.7268.7268.7268.72-
04 Jun 202468.8668.8668.8668.8668.86-
03 Jun 202468.8468.8468.8468.8468.84-
31 May 202468.7868.7868.2968.2968.291,200
30 May 202468.4868.4868.4868.4868.48-
29 May 202467.3867.3867.3867.3867.38100
28 May 202469.4069.4068.9268.9268.92100
27 May 202469.5369.5369.5369.5369.53-
24 May 202469.1369.1369.1369.1369.13-
23 May 202469.4069.4069.4069.4069.40300
22 May 202469.3669.3669.3669.3669.36100
21 May 202469.7769.7769.7769.7769.77-
17 May 202469.6069.6069.5569.5569.55800
16 May 202469.4169.4569.3369.3369.331,800
15 May 202469.3069.3069.2969.3069.309,300
14 May 202469.1869.1869.1869.1869.18100
13 May 202469.1269.1269.1269.1269.12200
10 May 202469.0569.0969.0569.0969.09100
09 May 202469.0569.0569.0569.0569.054,000
08 May 202468.1768.1768.1768.1768.17-
07 May 202468.1768.1768.1768.1768.17400
06 May 202467.6068.1267.6068.1068.104,300
03 May 202467.1067.1067.1067.1067.10-
02 May 202467.1267.2367.0967.2367.235,200
01 May 202466.7066.7066.7066.7066.70-
30 Apr 202466.9166.9166.9166.9166.91-
29 Apr 202466.9966.9966.9966.9966.99-
26 Apr 202466.9066.9066.9066.9066.90400
25 Apr 202466.5066.6866.4866.6866.68500
24 Apr 202466.7566.7566.7566.7566.752,100
23 Apr 202466.8466.8466.8466.8466.84-
22 Apr 202466.4266.4266.4266.4266.42-
19 Apr 202466.3666.3666.3666.3666.36300
18 Apr 202465.9265.9265.9265.9265.92-
17 Apr 202465.8465.8465.8465.8465.84-
16 Apr 202466.0066.0065.8365.8365.83300
15 Apr 202466.2066.2066.1666.1666.16500
12 Apr 202466.7466.7466.7466.7466.74100
11 Apr 202467.3767.3767.3767.3767.37-
10 Apr 202467.4367.4767.4367.4767.47200
09 Apr 202468.5468.5468.5468.5468.54-
08 Apr 202468.4868.4868.4868.4868.48500
05 Apr 202467.7567.7567.7567.7567.75-
04 Apr 202467.8567.8567.8567.8567.85-
03 Apr 202467.6767.6767.6767.6767.67-
02 Apr 202468.3368.3368.3368.3368.33-
01 Apr 202468.1668.3368.1668.3368.33200
28 Mar 202468.3768.3768.3768.3768.37-
27 Mar 202468.0368.1868.0368.1868.18500
26 Mar 202468.0168.0168.0168.0168.01800
25 Mar 202468.1068.1068.1068.1068.10400
22 Mar 202468.4068.4068.4068.4068.40-
21 Mar 202468.3868.6268.3868.6268.62600
20 Mar 202467.6067.6067.6067.6067.60700
19 Mar 202467.6067.6067.6067.6067.601,800
18 Mar 202467.3867.3867.3867.3867.38-
15 Mar 202467.2767.2767.2767.2767.271,000
14 Mar 202467.4067.4067.4067.4067.401,000
13 Mar 202467.7067.7067.7067.7067.70-
12 Mar 202467.6067.7067.6067.7067.701,300
11 Mar 202467.3167.3167.3167.3167.31-
08 Mar 202467.4267.4267.4267.4267.42-
07 Mar 202467.4267.4267.3967.3967.39200
06 Mar 202467.0867.0867.0767.0767.07600
05 Mar 202466.8366.8366.8366.8366.83100
04 Mar 202466.5766.5766.5766.5766.57300
01 Mar 202466.3266.3266.3266.3266.32-
29 Feb 202466.2266.2266.2266.2266.22100
28 Feb 202466.2666.2966.0066.0066.00900
27 Feb 202466.2866.2866.2866.2866.28-
26 Feb 202466.6966.6966.6966.6966.69-
23 Feb 202466.6966.6966.6966.6966.69-
22 Feb 202466.3066.3566.3066.3566.35700
21 Feb 202466.1066.1066.1066.1066.10-
20 Feb 202466.1866.1866.1066.1066.102,000
16 Feb 202465.8565.8565.8565.8565.85-
15 Feb 202465.9265.9265.9265.9265.92100
14 Feb 202463.3064.7663.3064.7664.76100
13 Feb 202464.0064.0063.3063.3063.30800
12 Feb 202464.6064.6064.6064.6064.60-
09 Feb 202464.1564.1564.1564.1564.15-
08 Feb 202464.5264.5263.7563.7563.75300
07 Feb 202464.6064.6064.6064.6064.60-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...