Hamilton Gold Producer Yield Maximizer ETF (TSX:AMAX)
Canada · Delayed Price · Currency is CAD 33.54
+0.66 (2.01%)
Sep 26, 2025, 3:59 PM EDT
TSX:AMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 33.21 | 33.56 | 32.94 | 33.53 | 33.53 | 1.98% | 156,095 |
| Sep 25, 2025 | 32.80 | 32.97 | 32.53 | 32.88 | 32.88 | 0.86% | 94,205 |
| Sep 24, 2025 | 33.45 | 33.45 | 32.60 | 32.60 | 32.60 | -1.78% | 118,300 |
| Sep 23, 2025 | 33.45 | 33.48 | 33.13 | 33.19 | 33.19 | 0.73% | 153,700 |
| Sep 22, 2025 | 32.99 | 33.03 | 32.49 | 32.95 | 32.95 | 2.52% | 130,042 |
| Sep 19, 2025 | 30.99 | 32.16 | 30.99 | 32.14 | 32.14 | 4.55% | 198,627 |
| Sep 18, 2025 | 30.63 | 30.75 | 30.30 | 30.74 | 30.74 | 0.20% | 121,400 |
| Sep 17, 2025 | 30.60 | 31.07 | 30.33 | 30.68 | 30.68 | -0.52% | 121,129 |
| Sep 16, 2025 | 31.36 | 31.40 | 30.73 | 30.84 | 30.84 | -1.85% | 140,700 |
| Sep 15, 2025 | 31.39 | 31.57 | 31.07 | 31.42 | 31.42 | 0.42% | 166,618 |
| Sep 12, 2025 | 31.51 | 31.51 | 31.15 | 31.29 | 31.29 | 0.10% | 154,315 |
| Sep 11, 2025 | 31.00 | 31.31 | 30.86 | 31.26 | 31.26 | 0.55% | 134,741 |
| Sep 10, 2025 | 30.72 | 31.11 | 30.72 | 31.09 | 31.09 | 1.90% | 202,300 |
| Sep 9, 2025 | 30.76 | 30.81 | 30.36 | 30.51 | 30.51 | -0.03% | 183,400 |
| Sep 8, 2025 | 30.40 | 30.58 | 30.20 | 30.52 | 30.52 | 1.73% | 190,100 |
| Sep 5, 2025 | 29.84 | 30.15 | 29.58 | 30.00 | 30.00 | 2.18% | 154,700 |
| Sep 4, 2025 | 29.34 | 29.58 | 29.14 | 29.36 | 29.36 | -1.01% | 159,400 |
| Sep 3, 2025 | 29.83 | 29.87 | 29.48 | 29.66 | 29.66 | 0.75% | 308,617 |
| Sep 2, 2025 | 29.40 | 29.52 | 28.82 | 29.44 | 29.44 | 2.69% | 235,800 |
| Aug 29, 2025 | 28.17 | 28.70 | 28.11 | 28.67 | 28.67 | 1.49% | 132,300 |
| Aug 28, 2025 | 28.62 | 28.62 | 28.10 | 28.25 | 28.04 | -1.29% | 166,800 |
| Aug 27, 2025 | 28.75 | 28.75 | 28.39 | 28.62 | 28.41 | -0.56% | 152,303 |
| Aug 26, 2025 | 28.53 | 28.79 | 28.40 | 28.78 | 28.57 | 1.12% | 164,500 |
| Aug 25, 2025 | 28.53 | 28.65 | 28.33 | 28.46 | 28.25 | 0.21% | 155,617 |
| Aug 22, 2025 | 28.13 | 28.55 | 27.86 | 28.40 | 28.19 | 0.82% | 89,300 |
| Aug 21, 2025 | 27.71 | 28.30 | 27.65 | 28.17 | 27.96 | 2.10% | 166,532 |
| Aug 20, 2025 | 27.18 | 27.61 | 27.18 | 27.59 | 27.38 | 2.26% | 139,127 |
| Aug 19, 2025 | 27.53 | 27.53 | 26.97 | 26.98 | 26.78 | -1.86% | 131,206 |
| Aug 18, 2025 | 27.61 | 27.61 | 27.33 | 27.49 | 27.28 | -0.04% | 95,500 |
| Aug 15, 2025 | 27.36 | 27.55 | 27.09 | 27.50 | 27.30 | 0.77% | 111,116 |
| Aug 14, 2025 | 27.47 | 27.61 | 27.23 | 27.29 | 27.09 | -0.47% | 93,200 |
| Aug 13, 2025 | 27.72 | 27.72 | 27.35 | 27.42 | 27.22 | -0.47% | 134,400 |
| Aug 12, 2025 | 27.42 | 27.55 | 27.23 | 27.55 | 27.35 | 0.77% | 120,421 |
| Aug 11, 2025 | 26.96 | 27.41 | 26.73 | 27.34 | 27.13 | -0.15% | 129,718 |
| Aug 8, 2025 | 27.64 | 27.65 | 27.19 | 27.38 | 27.18 | -0.15% | 107,500 |
| Aug 7, 2025 | 27.26 | 27.58 | 27.25 | 27.42 | 27.22 | 1.18% | 80,900 |
| Aug 6, 2025 | 26.86 | 27.10 | 26.86 | 27.10 | 26.90 | 0.82% | 116,700 |
| Aug 5, 2025 | 25.49 | 26.94 | 25.49 | 26.88 | 26.68 | 7.43% | 183,000 |
| Aug 1, 2025 | 24.92 | 25.16 | 24.78 | 25.02 | 24.83 | 1.50% | 372,100 |
| Jul 31, 2025 | 24.76 | 24.96 | 24.53 | 24.65 | 24.47 | -1.12% | 60,211 |
| Jul 30, 2025 | 25.23 | 25.37 | 24.80 | 24.93 | 24.54 | -1.81% | 292,100 |
| Jul 29, 2025 | 25.04 | 25.41 | 25.04 | 25.39 | 24.99 | 1.40% | 200,330 |
| Jul 28, 2025 | 25.34 | 25.34 | 24.76 | 25.04 | 24.64 | -1.46% | 207,508 |
| Jul 25, 2025 | 25.15 | 25.43 | 25.08 | 25.41 | 25.01 | 0.87% | 86,646 |
| Jul 24, 2025 | 25.15 | 25.34 | 24.85 | 25.19 | 24.79 | -0.71% | 60,026 |
| Jul 23, 2025 | 25.53 | 25.66 | 25.28 | 25.37 | 24.97 | -0.90% | 62,906 |
| Jul 22, 2025 | 25.26 | 25.71 | 25.22 | 25.60 | 25.20 | 1.67% | 103,700 |
| Jul 21, 2025 | 24.75 | 25.35 | 24.75 | 25.18 | 24.78 | 2.99% | 144,300 |
| Jul 18, 2025 | 24.62 | 24.62 | 24.45 | 24.45 | 24.06 | -0.57% | 34,900 |
| Jul 17, 2025 | 24.42 | 24.64 | 24.31 | 24.59 | 24.20 | -0.61% | 85,300 |