Skip to main content
Hamilton U.S. Financials Yield Maximizer ETF (TSX: FMAX)
Canada flag Canada · Delayed Price · Currency is CAD
19.74
+0.21 (1.08%)
Dec 24, 2024, 12:34 PM EST

FMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202419.6619.7419.6619.7419.741.08%2,640
Dec 23, 202419.2819.5319.2819.5319.530.46%4,525
Dec 20, 202419.2119.5419.2119.4419.441.14%8,827
Dec 19, 202419.3819.4419.2219.2219.22-0.16%8,026
Dec 18, 202419.8619.8619.2319.2519.25-2.28%26,500
Dec 17, 202419.7019.7019.6519.7019.70-0.35%4,400
Dec 16, 202419.7019.7719.7019.7719.770.30%5,202
Dec 13, 202419.7419.7419.7119.7119.71-0.30%3,500
Dec 12, 202419.7919.8519.7719.7719.770.05%2,308
Dec 11, 202419.7919.7919.6819.7619.760.36%3,440
Dec 10, 202419.6519.7319.6519.6919.690.10%4,125
Dec 9, 202419.7819.7819.6719.6719.67-0.96%2,546
Dec 6, 202419.9019.9019.8619.8619.860.76%5,617
Dec 5, 202419.7319.7819.7119.7119.71-0.10%2,826
Dec 4, 202419.7619.7619.7019.7319.73-0.50%8,400
Dec 3, 202419.8419.8519.8219.8319.83-0.15%5,900
Dec 2, 202420.0920.0919.8619.8619.86-1.39%11,700
Nov 29, 202420.1120.1419.9720.1420.14-0.59%27,400
Nov 28, 202420.1420.2620.1420.2620.100.80%7,200
Nov 27, 202420.1920.1920.1020.1019.94-0.30%2,345
Nov 26, 202420.0820.1820.0820.1620.000.75%30,533
Nov 25, 202420.0020.0219.9720.0119.850.30%9,400
Nov 22, 202419.9019.9619.9019.9519.790.91%6,403
Nov 21, 202419.5919.8119.5919.7719.611.02%6,246
Nov 20, 202419.5819.6319.5719.5719.410.05%4,000
Nov 19, 202419.6319.6419.5619.5619.40-0.81%8,140
Nov 18, 202419.7519.7519.6819.7219.56-0.25%24,610
Nov 15, 202419.7119.7719.7119.7719.620.46%10,430
Nov 14, 202419.6219.7319.6219.6819.520.41%9,400
Nov 13, 202419.6119.6319.5819.6019.440.41%4,540
Nov 12, 202419.6519.6519.4819.5219.36-0.26%10,500
Nov 11, 202419.5319.6019.5319.5719.411.40%12,900
Nov 8, 202419.2919.3619.2019.3019.150.99%7,316
Nov 7, 202419.3519.3519.0719.1118.96-1.29%7,447
Nov 6, 202419.3019.4019.1919.3619.215.50%17,420
Nov 5, 202418.3318.3518.3318.3518.200.38%410
Nov 4, 202418.4118.4118.1918.2818.13-0.81%3,011
Nov 1, 202418.5118.5118.4318.4318.280.38%11,200
Oct 31, 202418.6118.6118.3618.3618.21-1.66%3,121
Oct 30, 202418.7918.7918.6718.6718.36-0.11%2,500
Oct 29, 202418.7318.7318.6918.6918.38-0.05%621
Oct 28, 202418.5818.7218.5818.7018.390.86%14,521
Oct 25, 202418.7218.7218.5218.5418.24-0.54%1,909
Oct 24, 202418.6318.6718.6318.6418.330.11%5,704
Oct 23, 202418.6718.6918.5718.6218.310.05%2,300
Oct 22, 202418.5018.6118.5018.6118.30-2,400
Oct 21, 202418.6918.7018.6118.6118.30-0.43%1,800
Oct 18, 202418.6918.6918.6918.6918.38--
Oct 17, 202418.7018.7518.6918.6918.380.48%1,801
Oct 16, 202418.5418.6018.5418.6018.290.98%4,119
Oct 15, 202418.5518.5818.4218.4218.120.88%9,700
Oct 11, 202418.1118.2618.1118.2617.962.07%2,733
Oct 10, 202417.9317.9517.8917.8917.60-0.17%1,700
Oct 9, 202417.8017.9217.7617.9217.631.30%6,426
Oct 8, 202417.5617.7017.5617.6917.400.68%3,622
Oct 7, 202417.5817.6517.5217.5717.28-0.34%19,704
Oct 4, 202417.6417.6417.5317.6317.341.32%5,510
Oct 3, 202417.4017.4017.3717.4017.110.12%2,600
Oct 2, 202417.3717.3817.3517.3817.09-0.17%11,604
Oct 1, 202417.2917.4117.2817.4117.120.06%1,508
Sep 30, 202417.4717.4817.3317.4017.11-0.17%6,602
Sep 27, 202417.3217.4517.3217.4317.14-0.34%530
Sep 26, 202417.4117.5217.4117.4917.040.52%2,921
Sep 25, 202417.3917.4117.3617.4016.96-0.17%4,015
Sep 24, 202417.5817.5817.4217.4316.98-1.02%11,137
Sep 23, 202417.6217.7117.6117.6117.16-0.56%6,000
Sep 20, 202417.6717.7117.6717.7117.260.23%406
Sep 19, 202417.6417.7217.6417.6717.220.23%3,900
Sep 18, 202417.6517.6517.6317.6317.180.11%806
Sep 17, 202417.6417.6517.5917.6117.160.46%5,527
Sep 16, 202417.3517.5317.3517.5317.080.92%1,400
Sep 13, 202417.3617.3817.3617.3716.930.64%922
Sep 12, 202417.2617.3117.2117.2616.820.29%1,600
Sep 11, 202417.3017.3017.0017.2116.77-0.64%16,328
Sep 10, 202417.4017.4517.2117.3216.88-0.40%3,200
Sep 9, 202417.2617.4417.2617.3916.951.16%2,100
Sep 6, 202417.3617.3617.1917.1916.75-0.69%2,815
Sep 5, 202417.3817.3817.3117.3116.87-0.57%500
Sep 4, 202417.5017.5017.4117.4116.97-0.23%401
Sep 3, 202417.5417.5817.4217.4517.00-0.51%9,800
Aug 30, 202417.4117.5417.4117.5417.09-0.17%807
Aug 29, 202417.4517.6017.4517.5716.960.57%2,700
Aug 28, 202417.4617.4717.4017.4716.870.52%3,307
Aug 27, 202417.3917.4017.3817.3816.78-0.11%600
Aug 26, 202417.3717.4217.3617.4016.800.17%4,500
Aug 23, 202417.3617.4117.3117.3716.770.17%6,820
Aug 22, 202417.3217.3517.2917.3416.740.58%2,600
Aug 21, 202417.2417.2517.2117.2416.64-0.63%1,500
Aug 20, 202417.4017.4017.3417.3516.75-0.34%2,100
Aug 19, 202417.3617.4717.3617.4116.81-5,601
Aug 16, 202417.4317.4317.4117.4116.810.17%2,100
Aug 15, 202417.4017.4117.3617.3816.780.75%1,901
Aug 14, 202417.0717.2517.0717.2516.651.47%808
Aug 13, 202416.9517.0016.9517.0016.410.59%3,100
Aug 12, 202416.9616.9716.9016.9016.32-0.47%1,200
Aug 9, 202416.9816.9816.9416.9816.390.41%2,315
Aug 8, 202416.9016.9316.8416.9116.331.38%2,700
Aug 7, 202416.6816.6816.6816.6816.10-0.83%102
Aug 6, 202416.8516.8516.6816.8216.24-0.88%6,800
Aug 2, 202417.2717.2716.9316.9716.38-2.69%4,700