Skip to main content
/
Hamilton U.S. Financials Yield Maximizer ETF (TSX:FMAX)
Canada flag Canada · Delayed Price · Currency is CAD
20.09
-0.18 (-0.89%)
Feb 12, 2025, 5:28 PM EST

TSX:FMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202520.2620.2620.0720.0920.09-0.89%4,764
Feb 11, 202520.2120.2820.1520.2720.270.25%7,430
Feb 10, 202520.4220.4220.1620.2220.22-0.59%14,300
Feb 7, 202520.5620.5620.3420.3420.34-0.68%16,703
Feb 6, 202520.6420.6420.4520.4820.480.79%16,700
Feb 5, 202520.1420.3220.1420.3220.321.14%19,647
Feb 4, 202520.4320.4320.0920.0920.09-2.29%21,800
Feb 3, 202520.3820.5920.3720.5620.56-0.15%28,200
Jan 31, 202520.8020.8020.5320.5920.59-1.06%13,000
Jan 30, 202520.7120.8720.6520.8120.651.12%25,700
Jan 29, 202520.6220.7020.5720.5820.420.24%10,800
Jan 28, 202520.4720.5620.4720.5320.370.34%11,100
Jan 27, 202520.4220.4620.2420.4620.300.79%15,542
Jan 24, 202520.3120.3120.2420.3020.140.05%4,548
Jan 23, 202520.4120.4120.2320.2920.130.30%12,900
Jan 22, 202520.3320.3320.1420.2320.070.25%12,400
Jan 21, 202520.2420.2720.1020.1820.020.10%17,202
Jan 20, 202520.2220.2220.0620.1620.00-0.10%14,640
Jan 17, 202519.9820.1919.9820.1820.021.15%16,100
Jan 16, 202519.9319.9619.8019.9519.791.22%22,200
Jan 15, 202519.6919.7419.5419.7119.552.55%22,101
Jan 14, 202519.1419.2219.1219.2219.070.73%4,540
Jan 13, 202518.9819.0818.9419.0818.930.16%4,702
Jan 10, 202519.3519.3519.0019.0518.90-2.11%23,300
Jan 9, 202519.4519.4619.4419.4619.310.41%1,300
Jan 8, 202519.4319.4319.3019.3819.230.62%4,230
Jan 7, 202519.3019.3819.2619.2619.11-0.52%2,649
Jan 6, 202519.5819.5819.3419.3619.21-0.92%9,400
Jan 3, 202519.4019.5419.4019.5419.390.88%9,300
Jan 2, 202519.5819.5819.3019.3719.220.10%9,200
Dec 31, 202419.3519.4319.3219.3519.20-0.77%5,000
Dec 30, 202419.6019.6019.4119.5019.18-1.22%13,637
Dec 27, 202419.9119.9119.6819.7419.42-19,346
Dec 24, 202419.6619.7419.6619.7419.421.08%2,640
Dec 23, 202419.2819.5319.2819.5319.210.46%4,525
Dec 20, 202419.2119.5419.2119.4419.131.14%8,827
Dec 19, 202419.3819.4419.2219.2218.91-0.16%8,026
Dec 18, 202419.8619.8619.2319.2518.94-2.28%26,500
Dec 17, 202419.7019.7019.6519.7019.38-0.35%4,400
Dec 16, 202419.7019.7719.7019.7719.450.30%5,202
Dec 13, 202419.7419.7419.7119.7119.39-0.30%3,500
Dec 12, 202419.7919.8519.7719.7719.450.05%2,308
Dec 11, 202419.7919.7919.6819.7619.440.36%3,440
Dec 10, 202419.6519.7319.6519.6919.370.10%4,125
Dec 9, 202419.7819.7819.6719.6719.35-0.96%2,546
Dec 6, 202419.9019.9019.8619.8619.540.76%5,617
Dec 5, 202419.7319.7819.7119.7119.39-0.10%2,826
Dec 4, 202419.7619.7619.7019.7319.41-0.50%8,400
Dec 3, 202419.8419.8519.8219.8319.51-0.15%5,900
Dec 2, 202420.0920.0919.8619.8619.54-1.39%11,700
Nov 29, 202420.1120.1419.9720.1419.81-0.59%27,400
Nov 28, 202420.1420.2620.1420.2619.770.80%7,200
Nov 27, 202420.1920.1920.1020.1019.62-0.30%2,345
Nov 26, 202420.0820.1820.0820.1619.680.75%30,533
Nov 25, 202420.0020.0219.9720.0119.530.30%9,400
Nov 22, 202419.9019.9619.9019.9519.470.91%6,403
Nov 21, 202419.5919.8119.5919.7719.301.02%6,246
Nov 20, 202419.5819.6319.5719.5719.100.05%4,000
Nov 19, 202419.6319.6419.5619.5619.09-0.81%8,140
Nov 18, 202419.7519.7519.6819.7219.24-0.25%24,610
Nov 15, 202419.7119.7719.7119.7719.300.46%10,430
Nov 14, 202419.6219.7319.6219.6819.200.41%9,400
Nov 13, 202419.6119.6319.5819.6019.130.41%4,540
Nov 12, 202419.6519.6519.4819.5219.05-0.26%10,500
Nov 11, 202419.5319.6019.5319.5719.101.40%12,900
Nov 8, 202419.2919.3619.2019.3018.840.99%7,316
Nov 7, 202419.3519.3519.0719.1118.65-1.29%7,447
Nov 6, 202419.3019.4019.1919.3618.905.50%17,420
Nov 5, 202418.3318.3518.3318.3517.910.38%410
Nov 4, 202418.4118.4118.1918.2817.84-0.81%3,011
Nov 1, 202418.5118.5118.4318.4317.990.38%11,200
Oct 31, 202418.6118.6118.3618.3617.92-1.66%3,121
Oct 30, 202418.7918.7918.6718.6718.07-0.11%2,500
Oct 29, 202418.7318.7318.6918.6918.09-0.05%621
Oct 28, 202418.5818.7218.5818.7018.090.86%14,521
Oct 25, 202418.7218.7218.5218.5417.94-0.54%1,909
Oct 24, 202418.6318.6718.6318.6418.040.11%5,704
Oct 23, 202418.6718.6918.5718.6218.020.05%2,300
Oct 22, 202418.5018.6118.5018.6118.01-2,400
Oct 21, 202418.6918.7018.6118.6118.01-0.43%1,800
Oct 18, 202418.6918.6918.6918.6918.09--
Oct 17, 202418.7018.7518.6918.6918.090.48%1,801
Oct 16, 202418.5418.6018.5418.6018.000.98%4,119
Oct 15, 202418.5518.5818.4218.4217.820.88%9,700
Oct 11, 202418.1118.2618.1118.2617.672.07%2,733
Oct 10, 202417.9317.9517.8917.8917.31-0.17%1,700
Oct 9, 202417.8017.9217.7617.9217.341.30%6,426
Oct 8, 202417.5617.7017.5617.6917.120.68%3,622
Oct 7, 202417.5817.6517.5217.5717.00-0.34%19,704
Oct 4, 202417.6417.6417.5317.6317.061.32%5,510
Oct 3, 202417.4017.4017.3717.4016.840.12%2,600
Oct 2, 202417.3717.3817.3517.3816.82-0.17%11,604
Oct 1, 202417.2917.4117.2817.4116.850.06%1,508
Sep 30, 202417.4717.4817.3317.4016.84-0.17%6,602
Sep 27, 202417.3217.4517.3217.4316.87-0.34%530
Sep 26, 202417.4117.5217.4117.4916.770.52%2,921
Sep 25, 202417.3917.4117.3617.4016.68-0.17%4,015
Sep 24, 202417.5817.5817.4217.4316.71-1.02%11,137
Sep 23, 202417.6217.7117.6117.6116.88-0.56%6,000
Sep 20, 202417.6717.7117.6717.7116.980.23%406