STOCKS JUMP AFTER U.S. INFLATION REPORT RELEASE

Roundhill Magnificent Seven ETF hits all-time high on Wednesday

Hamilton U.S. Mid-Cap Financials ETF (HUM.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

29.36

-0.17

(-0.58%)

At close: 09:31AM EDT

Time Period:

May 15, 2023 - May 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 14, 2024	29.36	29.36	29.36	29.36	29.36	200
May 13, 2024	29.46	29.46	29.46	29.46	29.46	-
May 10, 2024	29.46	29.46	29.46	29.46	29.46	-
May 09, 2024	29.39	29.39	29.39	29.39	29.39	100
May 08, 2024	29.20	29.25	29.20	29.25	29.25	1,500
May 07, 2024	29.30	29.30	29.30	29.30	29.30	-
May 06, 2024	29.00	29.28	29.00	29.28	29.28	600
May 03, 2024	28.68	28.68	28.68	28.68	28.68	-
May 02, 2024	28.71	28.71	28.71	28.71	28.71	400
May 01, 2024	28.73	28.73	28.73	28.73	28.73	200
Apr 30, 2024	28.46	28.46	28.46	28.46	28.46	-
Apr 29, 2024	28.45	28.45	28.45	28.45	28.45	-
Apr 26, 2024	28.62	28.62	28.47	28.47	28.47	1,300
Apr 25, 2024	28.40	28.61	28.40	28.61	28.61	1,300
Apr 24, 2024	28.94	28.94	28.94	28.94	28.94	-
Apr 23, 2024	28.83	29.04	28.83	29.04	29.04	200
Apr 22, 2024	28.24	28.24	28.24	28.24	28.24	-
Apr 19, 2024	27.84	27.84	27.84	27.84	27.84	-
Apr 18, 2024	27.77	27.77	27.77	27.77	27.77	-
Apr 17, 2024	27.79	27.79	27.79	27.79	27.79	100
Apr 16, 2024	27.75	27.83	27.70	27.72	27.72	1,000
Apr 15, 2024	28.00	28.00	28.00	28.00	28.00	100
Apr 12, 2024	28.20	28.20	28.12	28.12	28.12	1,700
Apr 11, 2024	28.52	28.52	28.45	28.45	28.45	500
Apr 10, 2024	29.00	29.00	28.87	28.87	28.87	200
Apr 09, 2024	29.40	29.40	29.40	29.40	29.40	-
Apr 08, 2024	29.11	29.11	29.11	29.11	29.11	-
Apr 05, 2024	29.10	29.10	29.05	29.05	29.05	400
Apr 04, 2024	29.44	29.44	29.44	29.44	29.44	600
Apr 03, 2024	29.15	29.15	29.15	29.15	29.15	-
Apr 02, 2024	29.25	29.25	29.25	29.25	29.25	200
Apr 01, 2024	29.59	29.59	29.55	29.56	29.56	2,100
Mar 28, 2024	29.80	29.80	29.80	29.80	29.80	-
Mar 27, 2024	29.56	29.56	29.56	29.56	29.56	300
Mar 27, 2024	0.1 Dividend
Mar 26, 2024	29.37	29.37	29.37	29.37	29.27	100
Mar 25, 2024	29.28	29.28	29.28	29.28	29.18	-
Mar 22, 2024	29.70	29.70	29.70	29.70	29.60	-
Mar 21, 2024	29.27	29.27	29.27	29.27	29.17	-
Mar 20, 2024	28.80	28.80	28.80	28.80	28.70	-
Mar 19, 2024	28.58	28.58	28.58	28.58	28.48	-
Mar 18, 2024	28.61	28.65	28.60	28.65	28.55	2,600
Mar 15, 2024	28.47	28.47	28.47	28.47	28.37	-
Mar 14, 2024	28.63	28.63	28.50	28.51	28.41	1,100
Mar 13, 2024	28.81	28.81	28.81	28.81	28.71	-
Mar 12, 2024	28.75	28.75	28.75	28.75	28.65	200
Mar 11, 2024	28.76	28.85	28.76	28.85	28.75	3,100
Mar 08, 2024	28.88	28.88	28.88	28.88	28.78	-
Mar 07, 2024	29.05	29.05	28.82	28.82	28.72	4,600
Mar 06, 2024	28.63	29.00	28.63	29.00	28.90	6,200
Mar 05, 2024	28.90	28.90	28.90	28.90	28.80	100
Mar 04, 2024	28.48	28.52	28.48	28.49	28.39	400
Mar 01, 2024	28.24	28.24	28.24	28.24	28.14	300
Feb 29, 2024	28.22	28.22	28.22	28.22	28.12	-
Feb 28, 2024	28.30	28.30	28.30	28.30	28.20	500
Feb 27, 2024	28.11	28.11	28.11	28.11	28.01	-
Feb 26, 2024	28.26	28.26	28.26	28.26	28.16	-
Feb 23, 2024	28.21	28.26	28.21	28.26	28.16	100
Feb 22, 2024	28.11	28.17	28.11	28.17	28.07	1,800
Feb 21, 2024	28.05	28.05	28.05	28.05	27.95	-
Feb 20, 2024	28.05	28.05	28.05	28.05	27.95	-
Feb 16, 2024	28.36	28.36	28.36	28.36	28.26	-
Feb 15, 2024	28.27	28.27	28.14	28.14	28.04	4,700
Feb 14, 2024	27.70	27.84	27.70	27.84	27.75	400
Feb 13, 2024	27.98	27.98	27.61	27.61	27.52	400
Feb 12, 2024	27.66	27.66	27.66	27.66	27.57	-
Feb 09, 2024	27.43	27.43	27.43	27.43	27.34	100
Feb 08, 2024	27.21	27.21	27.21	27.21	27.12	8,500
Feb 07, 2024	27.05	27.27	27.05	27.27	27.18	700
Feb 06, 2024	27.21	27.21	27.21	27.21	27.12	400
Feb 05, 2024	27.25	27.25	27.25	27.25	27.16	800
Feb 02, 2024	27.48	27.48	27.48	27.48	27.39	100
Feb 01, 2024	27.91	27.91	27.10	27.10	27.01	200
Jan 31, 2024	28.16	28.16	28.16	28.16	28.06	300
Jan 30, 2024	28.48	28.48	28.48	28.48	28.38	-
Jan 29, 2024	28.31	28.31	28.31	28.31	28.21	9,300
Jan 26, 2024	28.29	28.29	28.29	28.29	28.19	200
Jan 25, 2024	28.11	28.16	28.11	28.16	28.06	800
Jan 24, 2024	28.06	28.06	28.06	28.06	27.96	-
Jan 23, 2024	28.18	28.18	28.18	28.18	28.08	100
Jan 22, 2024	27.73	27.73	27.73	27.73	27.64	-
Jan 19, 2024	27.17	27.17	27.17	27.17	27.08	-
Jan 18, 2024	27.07	27.17	26.93	27.17	27.08	1,500
Jan 17, 2024	27.02	27.02	26.99	26.99	26.90	200
Jan 16, 2024	27.13	27.13	27.13	27.13	27.04	600
Jan 15, 2024	27.16	27.16	27.16	27.16	27.07	-
Jan 12, 2024	27.22	27.22	27.22	27.22	27.13	-
Jan 11, 2024	27.34	27.34	27.34	27.34	27.25	-
Jan 10, 2024	27.28	27.28	27.28	27.28	27.19	-
Jan 09, 2024	27.29	27.29	27.21	27.21	27.12	700
Jan 08, 2024	27.52	27.52	27.52	27.52	27.43	100
Jan 05, 2024	27.13	27.13	27.13	27.13	27.04	-
Jan 04, 2024	27.28	27.28	27.13	27.13	27.04	600
Jan 03, 2024	27.53	27.53	27.53	27.53	27.44	-
Jan 02, 2024	27.54	27.54	27.54	27.54	27.45	-
Dec 29, 2023	27.74	27.74	27.74	27.74	27.65	-
Dec 28, 2023	27.66	27.73	27.66	27.73	27.64	1,100
Dec 28, 2023	0.1 Dividend
Dec 27, 2023	27.48	27.48	27.48	27.48	27.29	-
Dec 22, 2023	27.35	27.35	27.35	27.35	27.16	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,284.76+41.42(+0.19%)

S&P 5005,308.15+61.47(+1.17%)

DOW39,908.00+349.89(+0.88%)

CAD/USD0.7351+0.0025(+0.35%)

CRUDE OIL78.87+0.85(+1.09%)

Bitcoin CAD89,697.37+5,935.99(+7.09%)

STOCKS JUMP AFTER U.S. INFLATION REPORT RELEASE

Hamilton U.S. Mid-Cap Financials ETF (HUM.TO)

S&P/TSX
22,284.76
+41.42(+0.19%)

S&P 500
5,308.15
+61.47(+1.17%)

DOW
39,908.00
+349.89(+0.88%)

CAD/USD
0.7351
+0.0025(+0.35%)

CRUDE OIL
78.87
+0.85(+1.09%)

Bitcoin CAD
89,697.37
+5,935.99(+7.09%)