Hamilton Gold Producer Yield Maximizer ETF (TSX:AMAX)
Canada
· Delayed Price · Currency is CAD 24.15
-0.31 (-1.27%)
Apr 25, 2025, 3:58 PM EDT
TSX:AMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 24.00 | 24.20 | 23.97 | 24.15 | 24.15 | -1.27% | 20,629 |
| Apr 24, 2025 | 24.60 | 24.60 | 24.23 | 24.46 | 24.46 | 0.87% | 12,200 |
| Apr 23, 2025 | 23.91 | 24.34 | 23.28 | 24.25 | 24.25 | -2.26% | 77,500 |
| Apr 22, 2025 | 25.64 | 25.64 | 24.73 | 24.81 | 24.81 | -1.98% | 73,111 |
| Apr 21, 2025 | 25.75 | 25.75 | 25.05 | 25.31 | 25.31 | 0.80% | 65,848 |
| Apr 17, 2025 | 25.46 | 25.46 | 25.02 | 25.11 | 25.11 | -1.65% | 45,648 |
| Apr 16, 2025 | 25.89 | 26.00 | 25.38 | 25.53 | 25.53 | 1.19% | 49,507 |
| Apr 15, 2025 | 25.14 | 25.25 | 24.90 | 25.23 | 25.23 | 1.41% | 34,000 |
| Apr 14, 2025 | 24.34 | 24.94 | 24.23 | 24.88 | 24.88 | 0.73% | 35,100 |
| Apr 11, 2025 | 24.45 | 24.85 | 24.45 | 24.70 | 24.70 | 3.78% | 44,318 |
| Apr 10, 2025 | 22.95 | 23.96 | 22.95 | 23.80 | 23.80 | 3.52% | 46,000 |
| Apr 9, 2025 | 22.29 | 23.05 | 22.25 | 22.99 | 22.99 | 6.14% | 67,203 |
| Apr 8, 2025 | 22.38 | 22.42 | 21.46 | 21.66 | 21.66 | -0.46% | 31,729 |
| Apr 7, 2025 | 21.10 | 22.58 | 21.00 | 21.76 | 21.76 | 0.46% | 75,100 |
| Apr 4, 2025 | 22.85 | 22.89 | 21.55 | 21.66 | 21.66 | -7.28% | 90,900 |
| Apr 3, 2025 | 23.00 | 23.60 | 22.43 | 23.36 | 23.36 | -1.72% | 82,800 |
| Apr 2, 2025 | 23.70 | 23.80 | 23.56 | 23.77 | 23.77 | 0.25% | 29,900 |
| Apr 1, 2025 | 23.94 | 23.95 | 23.53 | 23.71 | 23.71 | -0.21% | 48,618 |
| Mar 31, 2025 | 23.97 | 23.97 | 23.28 | 23.76 | 23.76 | 0.30% | 29,700 |
| Mar 28, 2025 | 24.10 | 24.10 | 23.61 | 23.69 | 23.52 | -0.46% | 26,446 |
| Mar 27, 2025 | 23.69 | 23.83 | 23.62 | 23.80 | 23.63 | 2.06% | 14,108 |
| Mar 26, 2025 | 23.64 | 23.64 | 23.30 | 23.32 | 23.15 | -0.81% | 23,140 |
| Mar 25, 2025 | 23.50 | 23.77 | 23.48 | 23.51 | 23.34 | 1.03% | 17,147 |
| Mar 24, 2025 | 23.50 | 23.52 | 23.23 | 23.27 | 23.10 | -0.60% | 19,500 |
| Mar 21, 2025 | 23.49 | 23.49 | 23.22 | 23.41 | 23.24 | -0.59% | 23,437 |
| Mar 20, 2025 | 23.55 | 23.67 | 23.45 | 23.55 | 23.38 | -0.13% | 16,500 |
| Mar 19, 2025 | 23.54 | 23.59 | 23.32 | 23.58 | 23.41 | 0.81% | 24,300 |
| Mar 18, 2025 | 23.56 | 23.64 | 23.38 | 23.39 | 23.22 | 0.69% | 24,400 |
| Mar 17, 2025 | 22.85 | 23.23 | 22.85 | 23.23 | 23.06 | 1.89% | 15,415 |
| Mar 14, 2025 | 23.01 | 23.01 | 22.70 | 22.80 | 22.64 | 0.44% | 49,100 |
| Mar 13, 2025 | 22.16 | 22.82 | 22.16 | 22.70 | 22.54 | 2.58% | 32,900 |
| Mar 12, 2025 | 22.00 | 22.17 | 21.88 | 22.13 | 21.97 | 0.18% | 5,305 |
| Mar 11, 2025 | 21.71 | 22.21 | 21.71 | 22.09 | 21.93 | 2.84% | 14,200 |
| Mar 10, 2025 | 21.90 | 22.00 | 21.40 | 21.48 | 21.33 | -1.78% | 34,705 |
| Mar 7, 2025 | 21.84 | 22.20 | 21.73 | 21.87 | 21.71 | 0.97% | 27,739 |
| Mar 6, 2025 | 21.75 | 21.95 | 21.57 | 21.66 | 21.50 | -1.28% | 17,500 |
| Mar 5, 2025 | 21.44 | 21.94 | 21.40 | 21.94 | 21.78 | 2.24% | 22,000 |
| Mar 4, 2025 | 21.52 | 21.58 | 21.12 | 21.46 | 21.31 | 1.04% | 13,700 |
| Mar 3, 2025 | 21.57 | 21.57 | 21.18 | 21.24 | 21.09 | 0.52% | 27,700 |
| Feb 28, 2025 | 20.75 | 21.13 | 20.53 | 21.13 | 20.98 | -0.28% | 18,328 |
| Feb 27, 2025 | 21.53 | 21.60 | 21.19 | 21.19 | 20.87 | -2.98% | 26,100 |
| Feb 26, 2025 | 21.49 | 21.88 | 21.35 | 21.84 | 21.51 | 1.58% | 30,719 |
| Feb 25, 2025 | 21.69 | 21.69 | 21.14 | 21.50 | 21.18 | -0.74% | 18,000 |
| Feb 24, 2025 | 21.79 | 21.79 | 21.25 | 21.66 | 21.33 | 0.37% | 49,404 |
| Feb 21, 2025 | 21.90 | 21.90 | 21.52 | 21.58 | 21.26 | -1.64% | 25,800 |
| Feb 20, 2025 | 21.85 | 22.17 | 21.80 | 21.94 | 21.61 | 0.87% | 15,100 |
| Feb 19, 2025 | 21.65 | 21.76 | 21.47 | 21.75 | 21.42 | 0.37% | 13,500 |
| Feb 18, 2025 | 21.86 | 21.86 | 21.47 | 21.67 | 21.34 | 1.31% | 23,600 |
| Feb 14, 2025 | 21.99 | 21.99 | 21.36 | 21.39 | 21.07 | -2.46% | 36,339 |
| Feb 13, 2025 | 21.93 | 22.00 | 21.80 | 21.93 | 21.60 | -0.05% | 21,945 |