Hamilton U.S. Financials Yield Maximizer ETF (TSX:FMAX)
Canada flag Canada · Delayed Price · Currency is CAD
18.15
-0.07 (-0.38%)
May 5, 2025, 3:59 PM EDT

TSX:FMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202518.0018.2518.0018.1518.15-0.38%5,540
May 2, 202518.0218.2418.0218.2218.221.11%4,400
May 1, 202517.8418.0217.8418.0218.022.04%10,223
Apr 30, 202517.7917.7917.5317.6617.66-2.00%40,639
Apr 29, 202517.9018.0317.9018.0217.861.18%10,500
Apr 28, 202517.8517.8617.7617.8117.650.17%4,500
Apr 25, 202517.7217.8017.7017.7817.62-0.06%6,727
Apr 24, 202517.6917.8217.5417.7917.630.34%8,500
Apr 23, 202517.8918.0217.6817.7317.571.31%18,800
Apr 22, 202517.2017.5017.2017.5017.343.98%8,527
Apr 21, 202517.0417.1316.7716.8316.68-2.89%7,700
Apr 17, 202517.3217.4917.3217.3317.170.23%3,200
Apr 16, 202517.5717.5817.2517.2917.13-2.32%5,300
Apr 15, 202517.6617.8317.6617.7017.540.80%5,400
Apr 14, 202517.6217.6217.5017.5617.401.21%5,600
Apr 11, 202517.1317.3516.8517.3517.191.11%4,100
Apr 10, 202517.4017.4016.8017.1617.00-3.70%14,115
Apr 9, 202516.4617.8316.4617.8217.666.83%51,500
Apr 8, 202517.4717.4716.5416.6816.53-1.30%10,704
Apr 7, 202516.1817.0016.1816.9016.750.12%42,300
Apr 4, 202517.7717.7716.8816.8816.73-6.01%23,920
Apr 3, 202518.2818.2817.9617.9617.80-5.72%38,500
Apr 2, 202518.9819.0518.9819.0518.880.53%939
Apr 1, 202519.0119.0118.9018.9518.78-0.94%10,100
Mar 31, 202518.6219.1318.6219.1318.96-0.93%17,200
Mar 28, 202519.3019.3119.3019.3118.97-0.31%1,000
Mar 27, 202519.4019.4019.2919.3719.030.10%2,725
Mar 26, 202519.5219.5219.3319.3519.01-0.67%29,200
Mar 25, 202519.5019.5319.4419.4819.140.05%5,900
Mar 24, 202519.3819.4719.3519.4719.131.83%11,820
Mar 21, 202519.2219.2219.0819.1218.79-0.16%8,800
Mar 20, 202519.1219.2919.1219.1518.810.16%9,900
Mar 19, 202518.8519.1518.8119.1218.791.54%4,300
Mar 18, 202518.8918.9018.8218.8318.50-0.53%21,635
Mar 17, 202518.7418.9618.7018.9318.601.18%7,505
Mar 14, 202518.6318.7518.5618.7118.381.96%14,622
Mar 13, 202518.6518.6518.3418.3518.03-0.65%4,600
Mar 12, 202518.6018.6818.3918.4718.150.05%20,812
Mar 11, 202518.3718.5818.3718.4618.14-0.49%22,900
Mar 10, 202518.6318.7118.3918.5518.23-2.37%12,800
Mar 7, 202518.9119.0018.6519.0018.67-0.11%24,536
Mar 6, 202519.4019.4019.0019.0218.69-2.06%9,849
Mar 5, 202519.3419.5019.2819.4219.08-0.26%20,628
Mar 4, 202519.8019.8019.4019.4719.13-3.57%24,529
Mar 3, 202520.1320.3620.1320.1919.84-0.59%10,129
Feb 28, 202520.0720.3119.9120.3119.951.04%22,100
Feb 27, 202520.2520.3420.0820.1019.580.85%16,430
Feb 26, 202519.9020.0919.9019.9319.420.05%7,747
Feb 25, 202519.9619.9619.6919.9219.410.30%15,235
Feb 24, 202519.8319.9919.7119.8619.350.15%10,819