Hamilton U.S. Financials Yield Maximizer ETF (TSX:FMAX)
18.15
-0.07 (-0.38%)
May 5, 2025, 3:59 PM EDT
TSX:FMAX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 5, 2025 | 18.00 | 18.25 | 18.00 | 18.15 | 18.15 | -0.38% | 5,540 |
May 2, 2025 | 18.02 | 18.24 | 18.02 | 18.22 | 18.22 | 1.11% | 4,400 |
May 1, 2025 | 17.84 | 18.02 | 17.84 | 18.02 | 18.02 | 2.04% | 10,223 |
Apr 30, 2025 | 17.79 | 17.79 | 17.53 | 17.66 | 17.66 | -2.00% | 40,639 |
Apr 29, 2025 | 17.90 | 18.03 | 17.90 | 18.02 | 17.86 | 1.18% | 10,500 |
Apr 28, 2025 | 17.85 | 17.86 | 17.76 | 17.81 | 17.65 | 0.17% | 4,500 |
Apr 25, 2025 | 17.72 | 17.80 | 17.70 | 17.78 | 17.62 | -0.06% | 6,727 |
Apr 24, 2025 | 17.69 | 17.82 | 17.54 | 17.79 | 17.63 | 0.34% | 8,500 |
Apr 23, 2025 | 17.89 | 18.02 | 17.68 | 17.73 | 17.57 | 1.31% | 18,800 |
Apr 22, 2025 | 17.20 | 17.50 | 17.20 | 17.50 | 17.34 | 3.98% | 8,527 |
Apr 21, 2025 | 17.04 | 17.13 | 16.77 | 16.83 | 16.68 | -2.89% | 7,700 |
Apr 17, 2025 | 17.32 | 17.49 | 17.32 | 17.33 | 17.17 | 0.23% | 3,200 |
Apr 16, 2025 | 17.57 | 17.58 | 17.25 | 17.29 | 17.13 | -2.32% | 5,300 |
Apr 15, 2025 | 17.66 | 17.83 | 17.66 | 17.70 | 17.54 | 0.80% | 5,400 |
Apr 14, 2025 | 17.62 | 17.62 | 17.50 | 17.56 | 17.40 | 1.21% | 5,600 |
Apr 11, 2025 | 17.13 | 17.35 | 16.85 | 17.35 | 17.19 | 1.11% | 4,100 |
Apr 10, 2025 | 17.40 | 17.40 | 16.80 | 17.16 | 17.00 | -3.70% | 14,115 |
Apr 9, 2025 | 16.46 | 17.83 | 16.46 | 17.82 | 17.66 | 6.83% | 51,500 |
Apr 8, 2025 | 17.47 | 17.47 | 16.54 | 16.68 | 16.53 | -1.30% | 10,704 |
Apr 7, 2025 | 16.18 | 17.00 | 16.18 | 16.90 | 16.75 | 0.12% | 42,300 |
Apr 4, 2025 | 17.77 | 17.77 | 16.88 | 16.88 | 16.73 | -6.01% | 23,920 |
Apr 3, 2025 | 18.28 | 18.28 | 17.96 | 17.96 | 17.80 | -5.72% | 38,500 |
Apr 2, 2025 | 18.98 | 19.05 | 18.98 | 19.05 | 18.88 | 0.53% | 939 |
Apr 1, 2025 | 19.01 | 19.01 | 18.90 | 18.95 | 18.78 | -0.94% | 10,100 |
Mar 31, 2025 | 18.62 | 19.13 | 18.62 | 19.13 | 18.96 | -0.93% | 17,200 |
Mar 28, 2025 | 19.30 | 19.31 | 19.30 | 19.31 | 18.97 | -0.31% | 1,000 |
Mar 27, 2025 | 19.40 | 19.40 | 19.29 | 19.37 | 19.03 | 0.10% | 2,725 |
Mar 26, 2025 | 19.52 | 19.52 | 19.33 | 19.35 | 19.01 | -0.67% | 29,200 |
Mar 25, 2025 | 19.50 | 19.53 | 19.44 | 19.48 | 19.14 | 0.05% | 5,900 |
Mar 24, 2025 | 19.38 | 19.47 | 19.35 | 19.47 | 19.13 | 1.83% | 11,820 |
Mar 21, 2025 | 19.22 | 19.22 | 19.08 | 19.12 | 18.79 | -0.16% | 8,800 |
Mar 20, 2025 | 19.12 | 19.29 | 19.12 | 19.15 | 18.81 | 0.16% | 9,900 |
Mar 19, 2025 | 18.85 | 19.15 | 18.81 | 19.12 | 18.79 | 1.54% | 4,300 |
Mar 18, 2025 | 18.89 | 18.90 | 18.82 | 18.83 | 18.50 | -0.53% | 21,635 |
Mar 17, 2025 | 18.74 | 18.96 | 18.70 | 18.93 | 18.60 | 1.18% | 7,505 |
Mar 14, 2025 | 18.63 | 18.75 | 18.56 | 18.71 | 18.38 | 1.96% | 14,622 |
Mar 13, 2025 | 18.65 | 18.65 | 18.34 | 18.35 | 18.03 | -0.65% | 4,600 |
Mar 12, 2025 | 18.60 | 18.68 | 18.39 | 18.47 | 18.15 | 0.05% | 20,812 |
Mar 11, 2025 | 18.37 | 18.58 | 18.37 | 18.46 | 18.14 | -0.49% | 22,900 |
Mar 10, 2025 | 18.63 | 18.71 | 18.39 | 18.55 | 18.23 | -2.37% | 12,800 |
Mar 7, 2025 | 18.91 | 19.00 | 18.65 | 19.00 | 18.67 | -0.11% | 24,536 |
Mar 6, 2025 | 19.40 | 19.40 | 19.00 | 19.02 | 18.69 | -2.06% | 9,849 |
Mar 5, 2025 | 19.34 | 19.50 | 19.28 | 19.42 | 19.08 | -0.26% | 20,628 |
Mar 4, 2025 | 19.80 | 19.80 | 19.40 | 19.47 | 19.13 | -3.57% | 24,529 |
Mar 3, 2025 | 20.13 | 20.36 | 20.13 | 20.19 | 19.84 | -0.59% | 10,129 |
Feb 28, 2025 | 20.07 | 20.31 | 19.91 | 20.31 | 19.95 | 1.04% | 22,100 |
Feb 27, 2025 | 20.25 | 20.34 | 20.08 | 20.10 | 19.58 | 0.85% | 16,430 |
Feb 26, 2025 | 19.90 | 20.09 | 19.90 | 19.93 | 19.42 | 0.05% | 7,747 |
Feb 25, 2025 | 19.96 | 19.96 | 19.69 | 19.92 | 19.41 | 0.30% | 15,235 |
Feb 24, 2025 | 19.83 | 19.99 | 19.71 | 19.86 | 19.35 | 0.15% | 10,819 |