Hamilton Gold Producer Yield Maximizer ETF (TSX:AMAX)
Canada
· Delayed Price · Currency is CAD 25.39
+0.32 (1.28%)
Jul 7, 2025, 3:59 PM EDT
TSX:AMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 24.88 | 25.40 | 24.51 | 25.39 | 25.39 | 1.28% | 67,096 |
| Jul 4, 2025 | 24.94 | 25.08 | 24.89 | 25.07 | 25.07 | 0.60% | 22,500 |
| Jul 3, 2025 | 24.56 | 24.98 | 24.56 | 24.92 | 24.92 | 0.12% | 67,533 |
| Jul 2, 2025 | 24.71 | 24.95 | 24.62 | 24.89 | 24.89 | 0.69% | 49,700 |
| Jun 30, 2025 | 24.36 | 24.73 | 24.17 | 24.72 | 24.72 | 1.19% | 56,600 |
| Jun 27, 2025 | 24.68 | 24.68 | 24.26 | 24.43 | 24.23 | -3.13% | 139,900 |
| Jun 26, 2025 | 25.07 | 25.22 | 24.95 | 25.22 | 25.01 | 0.68% | 34,500 |
| Jun 25, 2025 | 25.00 | 25.21 | 24.94 | 25.05 | 24.84 | 0.08% | 52,135 |
| Jun 24, 2025 | 24.97 | 25.10 | 24.47 | 25.03 | 24.82 | -2.19% | 158,700 |
| Jun 23, 2025 | 25.40 | 25.92 | 25.40 | 25.59 | 25.38 | 1.19% | 74,037 |
| Jun 20, 2025 | 25.40 | 25.63 | 25.27 | 25.29 | 25.08 | -0.63% | 43,102 |
| Jun 19, 2025 | 25.34 | 25.45 | 25.30 | 25.45 | 25.24 | 0.35% | 10,200 |
| Jun 18, 2025 | 25.37 | 25.52 | 25.24 | 25.36 | 25.15 | -0.08% | 56,911 |
| Jun 17, 2025 | 25.45 | 25.46 | 25.15 | 25.38 | 25.17 | 0.12% | 28,700 |
| Jun 16, 2025 | 25.54 | 25.57 | 25.27 | 25.35 | 25.14 | -1.29% | 57,917 |
| Jun 13, 2025 | 25.70 | 25.74 | 25.48 | 25.68 | 25.46 | 1.38% | 74,112 |
| Jun 12, 2025 | 25.07 | 25.42 | 25.07 | 25.33 | 25.12 | 2.14% | 57,900 |
| Jun 11, 2025 | 24.72 | 24.80 | 24.60 | 24.80 | 24.59 | 0.69% | 30,500 |
| Jun 10, 2025 | 25.08 | 25.11 | 24.53 | 24.63 | 24.42 | -1.48% | 35,200 |
| Jun 9, 2025 | 24.94 | 25.05 | 24.74 | 25.00 | 24.79 | 0.56% | 46,406 |
| Jun 6, 2025 | 25.47 | 25.47 | 24.78 | 24.86 | 24.65 | -1.78% | 66,600 |
| Jun 5, 2025 | 25.45 | 25.85 | 25.19 | 25.31 | 25.10 | 0.28% | 99,643 |
| Jun 4, 2025 | 25.33 | 25.34 | 25.18 | 25.24 | 25.03 | -0.12% | 34,900 |
| Jun 3, 2025 | 25.35 | 25.35 | 25.00 | 25.27 | 25.06 | -0.67% | 58,136 |
| Jun 2, 2025 | 24.46 | 25.49 | 24.45 | 25.44 | 25.23 | 5.39% | 131,400 |
| May 30, 2025 | 24.15 | 24.29 | 23.93 | 24.14 | 23.94 | -1.19% | 53,711 |
| May 29, 2025 | 24.51 | 24.57 | 24.36 | 24.43 | 24.03 | -0.37% | 67,142 |
| May 28, 2025 | 24.31 | 24.52 | 24.27 | 24.52 | 24.12 | 0.99% | 55,300 |
| May 27, 2025 | 24.30 | 24.36 | 23.79 | 24.28 | 23.88 | -1.10% | 72,417 |
| May 26, 2025 | 24.39 | 24.55 | 24.31 | 24.55 | 24.15 | 0.78% | 40,200 |
| May 23, 2025 | 24.44 | 24.50 | 24.19 | 24.36 | 23.96 | 1.16% | 65,338 |
| May 22, 2025 | 24.24 | 24.24 | 23.90 | 24.08 | 23.69 | -0.62% | 41,400 |
| May 21, 2025 | 24.09 | 24.25 | 23.97 | 24.23 | 23.83 | 1.08% | 52,700 |
| May 20, 2025 | 23.24 | 23.97 | 23.24 | 23.97 | 23.58 | 4.22% | 59,946 |
| May 16, 2025 | 22.55 | 23.00 | 22.46 | 23.00 | 22.62 | - | 48,546 |
| May 15, 2025 | 22.67 | 23.00 | 22.58 | 23.00 | 22.62 | 2.13% | 42,700 |
| May 14, 2025 | 22.60 | 22.63 | 22.30 | 22.52 | 22.15 | -2.17% | 63,725 |
| May 13, 2025 | 23.19 | 23.19 | 22.90 | 23.02 | 22.64 | -0.09% | 60,321 |
| May 12, 2025 | 24.00 | 24.00 | 22.95 | 23.04 | 22.66 | -7.58% | 193,600 |
| May 9, 2025 | 24.47 | 24.93 | 24.32 | 24.93 | 24.52 | 3.14% | 43,218 |
| May 8, 2025 | 24.51 | 24.68 | 24.16 | 24.17 | 23.78 | -1.59% | 69,423 |
| May 7, 2025 | 24.32 | 24.63 | 24.20 | 24.56 | 24.16 | -0.28% | 48,129 |
| May 6, 2025 | 24.30 | 24.63 | 24.09 | 24.63 | 24.23 | 3.01% | 54,900 |
| May 5, 2025 | 23.79 | 23.92 | 23.55 | 23.91 | 23.52 | 3.24% | 38,700 |
| May 2, 2025 | 23.60 | 23.65 | 22.98 | 23.16 | 22.78 | -1.03% | 38,815 |
| May 1, 2025 | 23.50 | 23.50 | 23.18 | 23.40 | 23.02 | -3.19% | 43,700 |
| Apr 30, 2025 | 23.90 | 24.17 | 23.80 | 24.17 | 23.78 | 0.08% | 16,240 |
| Apr 29, 2025 | 24.13 | 24.42 | 24.13 | 24.15 | 23.58 | -0.98% | 34,000 |
| Apr 28, 2025 | 24.24 | 24.39 | 23.95 | 24.39 | 23.81 | 0.99% | 50,839 |
| Apr 25, 2025 | 24.00 | 24.20 | 23.97 | 24.15 | 23.58 | -1.27% | 20,629 |