Hamilton U.S. Financials Yield Maximizer ETF (TSX:FMAX)
Canada flag Canada · Delayed Price · Currency is CAD
19.00
-0.08 (-0.42%)
Aug 28, 2025, 3:59 PM EDT

TSX:FMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202519.0119.0418.9819.0019.00-0.42%8,517
Aug 27, 202518.9719.1618.9719.0819.08-0.10%6,208
Aug 26, 202519.0019.1018.9719.1019.100.37%3,136
Aug 25, 202519.0219.0318.9919.0319.03-0.05%6,501
Aug 22, 202518.9219.0518.9219.0419.040.74%10,542
Aug 21, 202518.8318.9118.8318.9018.900.37%3,400
Aug 20, 202518.8518.8518.8118.8318.83-0.11%600
Aug 19, 202518.8218.8518.8218.8518.850.48%1,100
Aug 18, 202518.7418.7818.7418.7618.76-0.05%11,149
Aug 15, 202518.8618.8618.7718.7718.77-0.90%30,900
Aug 14, 202518.8718.9418.8718.9418.940.74%4,411
Aug 13, 202518.7818.8418.7518.8018.800.16%3,000
Aug 12, 202518.7118.7818.6718.7718.770.97%24,300
Aug 11, 202518.5318.6118.5318.5918.590.22%1,008
Aug 8, 202518.4218.5618.4218.5518.550.92%1,632
Aug 7, 202518.5518.5518.3618.3818.38-0.81%4,816
Aug 6, 202518.4518.5418.4518.5318.530.32%3,600
Aug 5, 202518.5118.6018.4118.4718.470.27%9,300
Aug 1, 202518.5418.5418.2318.4218.42-1.66%15,045
Jul 31, 202518.7718.8918.7318.7318.73-1.27%13,500
Jul 30, 202518.9719.0418.9218.9718.790.21%2,139
Jul 29, 202519.0619.0618.9018.9318.750.26%19,129
Jul 28, 202518.9518.9518.8518.8818.70-0.47%5,600
Jul 25, 202518.9218.9818.8418.9718.791.01%6,514
Jul 24, 202518.7618.8618.7418.7818.610.64%12,431
Jul 23, 202518.5318.6818.4918.6618.490.05%11,345
Jul 22, 202518.7018.7018.6118.6518.48-0.16%29,631
Jul 21, 202518.7318.8018.6818.6818.50-0.59%10,800
Jul 18, 202518.8618.8618.7618.7918.62-0.16%3,600
Jul 17, 202518.7418.8518.7418.8218.651.24%5,827
Jul 16, 202518.5218.6018.5018.5918.420.27%13,733
Jul 15, 202518.7818.7818.5418.5418.37-1.17%6,536
Jul 14, 202518.7618.7618.7018.7618.590.81%10,900
Jul 11, 202518.7018.7018.5918.6118.43-0.64%27,900
Jul 10, 202518.7018.7618.7018.7318.560.43%23,236
Jul 9, 202518.6518.6518.6318.6518.480.32%8,900
Jul 8, 202518.5918.5918.5918.5918.42-0.80%600
Jul 7, 202518.7618.8218.6718.7418.57-0.48%11,500
Jul 4, 202518.8018.9018.7518.8318.660.11%12,500
Jul 3, 202518.6818.8118.6818.8118.641.18%12,800
Jul 2, 202518.6018.6118.5418.5918.420.22%9,200
Jun 30, 202518.6618.6618.5418.5518.38-0.86%7,537
Jun 27, 202518.6818.7718.5818.7118.360.81%9,300
Jun 26, 202518.5018.5618.5018.5618.22-0.05%5,500
Jun 25, 202518.6718.6718.5618.5718.23-0.27%32,536
Jun 24, 202518.4818.6218.4818.6218.271.36%17,200
Jun 23, 202518.3018.3718.1818.3718.030.82%2,900
Jun 20, 202518.2318.2418.1618.2217.880.16%2,800
Jun 19, 202518.0618.1918.0518.1917.850.39%5,931
Jun 18, 202518.1318.1818.1018.1217.780.39%16,611