Hamilton U.S. Financials Yield Maximizer ETF (TSX:FMAX)
Canada · Delayed Price · Currency is CAD 16.45
+0.26 (1.61%)
Mar 30, 2026, 3:55 PM EST
TSX:FMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 16.45 | 16.48 | 16.35 | 16.48 | - | 1.79% | 5,917 |
| Mar 27, 2026 | 16.28 | 16.28 | 16.19 | 16.19 | 16.19 | -2.06% | 2,546 |
| Mar 26, 2026 | 16.62 | 16.64 | 16.50 | 16.53 | 16.53 | -0.27% | 8,391 |
| Mar 25, 2026 | 16.53 | 16.64 | 16.50 | 16.58 | 16.58 | 0.15% | 14,543 |
| Mar 24, 2026 | 16.39 | 16.58 | 16.39 | 16.55 | 16.55 | 0.30% | 2,502 |
| Mar 23, 2026 | 16.50 | 16.61 | 16.49 | 16.50 | 16.50 | 1.10% | 9,093 |
| Mar 20, 2026 | 16.18 | 16.39 | 16.18 | 16.32 | 16.32 | 0.06% | 6,357 |
| Mar 19, 2026 | 16.23 | 16.31 | 16.15 | 16.31 | 16.31 | 0.37% | 18,721 |
| Mar 18, 2026 | 16.31 | 16.32 | 16.24 | 16.25 | 16.25 | -0.73% | 3,851 |
| Mar 17, 2026 | 16.44 | 16.45 | 16.35 | 16.37 | 16.37 | 1.11% | 17,870 |
| Mar 16, 2026 | 16.18 | 16.21 | 16.15 | 16.19 | 16.19 | 0.37% | 5,940 |
| Mar 13, 2026 | 16.18 | 16.22 | 16.11 | 16.13 | 16.13 | 1.26% | 6,907 |
| Mar 12, 2026 | 16.04 | 16.04 | 15.92 | 15.93 | 15.93 | -1.48% | 15,129 |
| Mar 11, 2026 | 16.11 | 16.19 | 16.05 | 16.17 | 16.17 | -1.04% | 5,596 |
| Mar 10, 2026 | 16.34 | 16.45 | 16.34 | 16.34 | 16.34 | -0.31% | 16,708 |
| Mar 9, 2026 | 16.29 | 16.42 | 16.00 | 16.39 | 16.39 | -0.24% | 36,565 |
| Mar 6, 2026 | 16.65 | 16.65 | 16.34 | 16.43 | 16.43 | -2.38% | 13,823 |
| Mar 5, 2026 | 16.89 | 16.89 | 16.78 | 16.83 | 16.83 | -0.47% | 17,379 |
| Mar 4, 2026 | 16.97 | 16.97 | 16.88 | 16.91 | 16.91 | 0.56% | 12,401 |
| Mar 3, 2026 | 16.74 | 16.93 | 16.57 | 16.82 | 16.82 | -0.33% | 24,805 |
| Mar 2, 2026 | 16.70 | 16.95 | 16.63 | 16.87 | 16.87 | 0.42% | 17,597 |
| Feb 27, 2026 | 17.13 | 17.13 | 16.70 | 16.80 | 16.80 | -4.00% | 64,374 |
| Feb 26, 2026 | 17.42 | 17.56 | 17.37 | 17.50 | 17.33 | 1.16% | 25,387 |
| Feb 25, 2026 | 17.01 | 17.30 | 17.01 | 17.30 | 17.13 | 1.65% | 23,577 |
| Feb 24, 2026 | 16.88 | 17.06 | 16.82 | 17.02 | 16.85 | 0.89% | 28,360 |
| Feb 23, 2026 | 17.36 | 17.36 | 16.85 | 16.87 | 16.71 | -3.27% | 75,886 |
| Feb 20, 2026 | 17.33 | 17.44 | 17.27 | 17.44 | 17.27 | 0.29% | 17,546 |
| Feb 19, 2026 | 17.51 | 17.51 | 17.27 | 17.39 | 17.22 | -1.08% | 21,480 |
| Feb 18, 2026 | 17.32 | 17.58 | 17.32 | 17.58 | 17.41 | 1.62% | 9,748 |
| Feb 17, 2026 | 17.17 | 17.40 | 17.17 | 17.30 | 17.13 | 0.99% | 11,732 |
| Feb 13, 2026 | 17.17 | 17.18 | 17.02 | 17.13 | 16.96 | -0.06% | 22,962 |
| Feb 12, 2026 | 17.45 | 17.45 | 17.04 | 17.14 | 16.97 | -1.72% | 25,160 |
| Feb 11, 2026 | 17.80 | 17.80 | 17.41 | 17.44 | 17.27 | -1.30% | 15,774 |
| Feb 10, 2026 | 17.80 | 17.89 | 17.56 | 17.67 | 17.50 | -1.06% | 48,474 |
| Feb 9, 2026 | 17.89 | 17.92 | 17.84 | 17.86 | 17.69 | -0.78% | 9,907 |
| Feb 6, 2026 | 17.78 | 18.00 | 17.78 | 18.00 | 17.83 | 1.29% | 25,080 |
| Feb 5, 2026 | 18.06 | 18.06 | 17.75 | 17.77 | 17.60 | -1.17% | 8,984 |
| Feb 4, 2026 | 17.86 | 17.99 | 17.76 | 17.98 | 17.81 | 0.73% | 25,903 |
| Feb 3, 2026 | 18.19 | 18.19 | 17.75 | 17.85 | 17.68 | -2.06% | 15,683 |
| Feb 2, 2026 | 18.00 | 18.25 | 18.00 | 18.23 | 18.05 | 1.25% | 24,329 |
| Jan 30, 2026 | 17.85 | 18.00 | 17.80 | 18.00 | 17.83 | -0.17% | 5,997 |
| Jan 29, 2026 | 18.12 | 18.12 | 17.95 | 18.03 | 17.68 | 0.33% | 24,033 |
| Jan 28, 2026 | 18.01 | 18.02 | 17.95 | 17.97 | 17.62 | -0.17% | 6,938 |
| Jan 27, 2026 | 18.28 | 18.28 | 17.98 | 18.00 | 17.65 | -1.69% | 28,629 |
| Jan 26, 2026 | 18.25 | 18.33 | 18.20 | 18.31 | 17.96 | 0.69% | 17,227 |
| Jan 23, 2026 | 18.50 | 18.50 | 18.18 | 18.19 | 17.83 | -2.07% | 23,171 |
| Jan 22, 2026 | 18.43 | 18.57 | 18.43 | 18.57 | 18.21 | 0.60% | 6,584 |
| Jan 21, 2026 | 18.50 | 18.52 | 18.43 | 18.46 | 18.10 | 0.38% | 9,727 |
| Jan 20, 2026 | 18.65 | 18.73 | 18.39 | 18.39 | 18.03 | -2.34% | 16,488 |
| Jan 19, 2026 | 18.86 | 18.88 | 18.66 | 18.83 | 18.47 | -0.74% | 9,309 |