Hamilton U.S. Financials Yield Maximizer ETF (TSX:FMAX)
Canada · Delayed Price · Currency is CAD 16.91
+0.09 (0.56%)
At close: Mar 4, 2026
TSX:FMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 19.01 | 19.10 | 18.92 | 18.97 | 18.60 | 0.48% | 15,860 |
| Jan 15, 2026 | 18.95 | 18.99 | 18.88 | 18.88 | 18.52 | 0.85% | 8,816 |
| Jan 14, 2026 | 18.61 | 18.72 | 18.57 | 18.72 | 18.36 | -0.21% | 7,716 |
| Jan 13, 2026 | 18.98 | 18.98 | 18.73 | 18.76 | 18.40 | -1.63% | 12,465 |
| Jan 12, 2026 | 19.07 | 19.07 | 18.99 | 19.07 | 18.70 | -0.91% | 23,597 |
| Jan 9, 2026 | 19.26 | 19.29 | 19.23 | 19.25 | 18.87 | 0.29% | 4,001 |
| Jan 8, 2026 | 18.99 | 19.28 | 18.99 | 19.19 | 18.82 | 0.73% | 5,432 |
| Jan 7, 2026 | 19.32 | 19.32 | 19.05 | 19.05 | 18.68 | -1.30% | 8,101 |
| Jan 6, 2026 | 19.18 | 19.30 | 19.13 | 19.30 | 18.93 | 0.63% | 5,819 |
| Jan 5, 2026 | 18.85 | 19.25 | 18.85 | 19.18 | 18.81 | 2.29% | 10,935 |
| Jan 2, 2026 | 18.66 | 18.75 | 18.58 | 18.75 | 18.39 | 0.32% | 5,393 |
| Dec 31, 2025 | 18.80 | 18.80 | 18.69 | 18.69 | 18.33 | -1.16% | 782 |
| Dec 30, 2025 | 18.91 | 18.94 | 18.88 | 18.91 | 18.37 | -0.16% | 13,910 |
| Dec 29, 2025 | 19.04 | 19.04 | 18.91 | 18.94 | 18.40 | -0.53% | 4,715 |
| Dec 24, 2025 | 19.00 | 19.05 | 18.98 | 19.04 | 18.50 | 0.37% | 9,009 |
| Dec 23, 2025 | 18.98 | 19.00 | 18.95 | 18.97 | 18.43 | - | 7,467 |
| Dec 22, 2025 | 18.87 | 18.97 | 18.87 | 18.97 | 18.43 | 0.80% | 2,246 |
| Dec 19, 2025 | 18.64 | 18.85 | 18.64 | 18.82 | 18.28 | 0.32% | 4,900 |