Hamilton Gold Producer Yield Maximizer ETF (TSX:AMAX)
Canada
· Delayed Price · Currency is CAD 23.48
-0.29 (-1.22%)
Apr 3, 2025, 11:00 AM EST
TSX:AMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 21.59 | 22.03 | 21.59 | 21.94 | 21.61 | 1.29% | 9,700 |
| Feb 11, 2025 | 21.91 | 21.91 | 21.66 | 21.66 | 21.33 | -1.19% | 24,607 |
| Feb 10, 2025 | 21.60 | 22.00 | 21.60 | 21.92 | 21.59 | 2.24% | 93,000 |
| Feb 7, 2025 | 21.59 | 21.60 | 21.44 | 21.44 | 21.12 | -0.19% | 26,625 |
| Feb 6, 2025 | 21.50 | 21.50 | 21.35 | 21.48 | 21.16 | -0.09% | 16,706 |
| Feb 5, 2025 | 21.22 | 21.55 | 21.10 | 21.50 | 21.18 | 2.33% | 25,702 |
| Feb 4, 2025 | 21.22 | 21.22 | 20.90 | 21.01 | 20.69 | -0.38% | 30,000 |
| Feb 3, 2025 | 20.87 | 21.38 | 20.87 | 21.09 | 20.77 | 1.30% | 24,238 |
| Jan 31, 2025 | 21.09 | 21.09 | 20.75 | 20.82 | 20.51 | -1.33% | 9,600 |
| Jan 30, 2025 | 20.60 | 21.10 | 20.59 | 21.10 | 20.62 | 3.74% | 21,144 |
| Jan 29, 2025 | 20.16 | 20.50 | 20.16 | 20.34 | 19.88 | 0.35% | 9,522 |
| Jan 28, 2025 | 20.15 | 20.28 | 20.06 | 20.27 | 19.81 | 1.20% | 7,320 |
| Jan 27, 2025 | 19.91 | 20.03 | 19.85 | 20.03 | 19.57 | -1.18% | 36,101 |
| Jan 24, 2025 | 20.20 | 20.27 | 20.18 | 20.27 | 19.81 | 1.15% | 7,000 |
| Jan 23, 2025 | 20.00 | 20.04 | 19.79 | 20.04 | 19.58 | -0.74% | 8,033 |
| Jan 22, 2025 | 20.39 | 20.39 | 20.04 | 20.19 | 19.73 | 0.55% | 6,749 |