Hamilton U.S. Financials Yield Maximizer ETF (TSX:FMAX)
19.00
-0.08 (-0.42%)
Aug 28, 2025, 3:59 PM EDT
TSX:FMAX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 19.01 | 19.04 | 18.98 | 19.00 | 19.00 | -0.42% | 8,517 |
Aug 27, 2025 | 18.97 | 19.16 | 18.97 | 19.08 | 19.08 | -0.10% | 6,208 |
Aug 26, 2025 | 19.00 | 19.10 | 18.97 | 19.10 | 19.10 | 0.37% | 3,136 |
Aug 25, 2025 | 19.02 | 19.03 | 18.99 | 19.03 | 19.03 | -0.05% | 6,501 |
Aug 22, 2025 | 18.92 | 19.05 | 18.92 | 19.04 | 19.04 | 0.74% | 10,542 |
Aug 21, 2025 | 18.83 | 18.91 | 18.83 | 18.90 | 18.90 | 0.37% | 3,400 |
Aug 20, 2025 | 18.85 | 18.85 | 18.81 | 18.83 | 18.83 | -0.11% | 600 |
Aug 19, 2025 | 18.82 | 18.85 | 18.82 | 18.85 | 18.85 | 0.48% | 1,100 |
Aug 18, 2025 | 18.74 | 18.78 | 18.74 | 18.76 | 18.76 | -0.05% | 11,149 |
Aug 15, 2025 | 18.86 | 18.86 | 18.77 | 18.77 | 18.77 | -0.90% | 30,900 |
Aug 14, 2025 | 18.87 | 18.94 | 18.87 | 18.94 | 18.94 | 0.74% | 4,411 |
Aug 13, 2025 | 18.78 | 18.84 | 18.75 | 18.80 | 18.80 | 0.16% | 3,000 |
Aug 12, 2025 | 18.71 | 18.78 | 18.67 | 18.77 | 18.77 | 0.97% | 24,300 |
Aug 11, 2025 | 18.53 | 18.61 | 18.53 | 18.59 | 18.59 | 0.22% | 1,008 |
Aug 8, 2025 | 18.42 | 18.56 | 18.42 | 18.55 | 18.55 | 0.92% | 1,632 |
Aug 7, 2025 | 18.55 | 18.55 | 18.36 | 18.38 | 18.38 | -0.81% | 4,816 |
Aug 6, 2025 | 18.45 | 18.54 | 18.45 | 18.53 | 18.53 | 0.32% | 3,600 |
Aug 5, 2025 | 18.51 | 18.60 | 18.41 | 18.47 | 18.47 | 0.27% | 9,300 |
Aug 1, 2025 | 18.54 | 18.54 | 18.23 | 18.42 | 18.42 | -1.66% | 15,045 |
Jul 31, 2025 | 18.77 | 18.89 | 18.73 | 18.73 | 18.73 | -1.27% | 13,500 |
Jul 30, 2025 | 18.97 | 19.04 | 18.92 | 18.97 | 18.79 | 0.21% | 2,139 |
Jul 29, 2025 | 19.06 | 19.06 | 18.90 | 18.93 | 18.75 | 0.26% | 19,129 |
Jul 28, 2025 | 18.95 | 18.95 | 18.85 | 18.88 | 18.70 | -0.47% | 5,600 |
Jul 25, 2025 | 18.92 | 18.98 | 18.84 | 18.97 | 18.79 | 1.01% | 6,514 |
Jul 24, 2025 | 18.76 | 18.86 | 18.74 | 18.78 | 18.61 | 0.64% | 12,431 |
Jul 23, 2025 | 18.53 | 18.68 | 18.49 | 18.66 | 18.49 | 0.05% | 11,345 |
Jul 22, 2025 | 18.70 | 18.70 | 18.61 | 18.65 | 18.48 | -0.16% | 29,631 |
Jul 21, 2025 | 18.73 | 18.80 | 18.68 | 18.68 | 18.50 | -0.59% | 10,800 |
Jul 18, 2025 | 18.86 | 18.86 | 18.76 | 18.79 | 18.62 | -0.16% | 3,600 |
Jul 17, 2025 | 18.74 | 18.85 | 18.74 | 18.82 | 18.65 | 1.24% | 5,827 |
Jul 16, 2025 | 18.52 | 18.60 | 18.50 | 18.59 | 18.42 | 0.27% | 13,733 |
Jul 15, 2025 | 18.78 | 18.78 | 18.54 | 18.54 | 18.37 | -1.17% | 6,536 |
Jul 14, 2025 | 18.76 | 18.76 | 18.70 | 18.76 | 18.59 | 0.81% | 10,900 |
Jul 11, 2025 | 18.70 | 18.70 | 18.59 | 18.61 | 18.43 | -0.64% | 27,900 |
Jul 10, 2025 | 18.70 | 18.76 | 18.70 | 18.73 | 18.56 | 0.43% | 23,236 |
Jul 9, 2025 | 18.65 | 18.65 | 18.63 | 18.65 | 18.48 | 0.32% | 8,900 |
Jul 8, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.42 | -0.80% | 600 |
Jul 7, 2025 | 18.76 | 18.82 | 18.67 | 18.74 | 18.57 | -0.48% | 11,500 |
Jul 4, 2025 | 18.80 | 18.90 | 18.75 | 18.83 | 18.66 | 0.11% | 12,500 |
Jul 3, 2025 | 18.68 | 18.81 | 18.68 | 18.81 | 18.64 | 1.18% | 12,800 |
Jul 2, 2025 | 18.60 | 18.61 | 18.54 | 18.59 | 18.42 | 0.22% | 9,200 |
Jun 30, 2025 | 18.66 | 18.66 | 18.54 | 18.55 | 18.38 | -0.86% | 7,537 |
Jun 27, 2025 | 18.68 | 18.77 | 18.58 | 18.71 | 18.36 | 0.81% | 9,300 |
Jun 26, 2025 | 18.50 | 18.56 | 18.50 | 18.56 | 18.22 | -0.05% | 5,500 |
Jun 25, 2025 | 18.67 | 18.67 | 18.56 | 18.57 | 18.23 | -0.27% | 32,536 |
Jun 24, 2025 | 18.48 | 18.62 | 18.48 | 18.62 | 18.27 | 1.36% | 17,200 |
Jun 23, 2025 | 18.30 | 18.37 | 18.18 | 18.37 | 18.03 | 0.82% | 2,900 |
Jun 20, 2025 | 18.23 | 18.24 | 18.16 | 18.22 | 17.88 | 0.16% | 2,800 |
Jun 19, 2025 | 18.06 | 18.19 | 18.05 | 18.19 | 17.85 | 0.39% | 5,931 |
Jun 18, 2025 | 18.13 | 18.18 | 18.10 | 18.12 | 17.78 | 0.39% | 16,611 |