Skip to main content
logo
Hamilton U.S. Financials Yield Maximizer ETF (TSX:FMAX)
Canada flag Canada · Delayed Price · Currency is CAD
16.51
+0.03 (0.15%)
Jun 1, 2026, 3:59 PM EST

TSX:FMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202616.4816.5516.4616.5116.510.15%10,019
May 29, 202616.4216.5416.4216.4816.480.43%15,228
May 28, 202616.6616.6816.5516.5816.41-0.78%15,724
May 27, 202616.8916.8916.6816.7116.54-0.48%21,205
May 26, 202616.9816.9816.7716.7916.62-1.81%40,391
May 25, 202617.0017.2016.9117.1016.921.54%4,962
May 22, 202616.8516.8716.8216.8416.670.60%9,400
May 21, 202616.7416.7516.6516.7416.570.42%10,127
May 20, 202616.4916.6716.4516.6716.500.97%6,957
May 19, 202616.6716.7116.5116.5116.34-0.30%9,822
May 15, 202616.6016.6516.5516.5616.390.06%13,883
May 14, 202616.5616.6216.5316.5516.380.49%7,237
May 13, 202616.4516.4916.4216.4716.30-0.78%7,104
May 12, 202616.4816.6316.3916.6016.430.94%11,813
May 11, 202616.4016.5016.4016.4516.28-0.33%7,691
May 8, 202616.7916.7916.4816.5016.33-0.60%47,129
May 7, 202616.6516.6516.5516.6016.43-0.42%8,221
May 6, 202616.7316.7316.6616.6716.500.48%5,286
May 5, 202616.6316.6316.5016.5916.420.36%9,476
May 4, 202616.6216.6216.5316.5316.36-0.54%4,361
May 1, 202616.6916.7316.6216.6216.45-0.42%9,043
Apr 30, 202616.6616.7516.5016.6916.52-0.17%8,732
Apr 29, 202616.9716.9716.7816.8916.550.18%10,528
Apr 28, 202616.9916.9916.8516.8616.520.39%9,745
Apr 27, 202616.6916.8016.6416.8016.450.39%8,610
Apr 24, 202616.8016.8016.7316.7316.39-0.77%77,025
Apr 23, 202616.9416.9416.7916.8616.52-0.88%8,476
Apr 22, 202617.0817.1217.0017.0116.67-0.29%8,455
Apr 21, 202617.2317.2617.0517.0616.71-0.15%7,445
Apr 20, 202617.1817.1817.0717.0916.74-0.35%38,856
Apr 17, 202617.1517.2717.1517.1516.800.20%4,967
Apr 16, 202617.2217.2217.1017.1116.76-0.58%3,867
Apr 15, 202617.1717.2717.1717.2116.860.58%10,261
Apr 14, 202617.1017.1517.0817.1116.760.06%7,464
Apr 13, 202616.7517.1016.7517.1016.751.42%17,447
Apr 10, 202616.8916.8916.8216.8616.52-0.94%7,055
Apr 9, 202616.8917.0416.8917.0216.67-0.18%3,881
Apr 8, 202616.8517.0616.8517.0516.701.91%10,958
Apr 7, 202616.7616.7616.7016.7316.39-0.06%8,492
Apr 6, 202616.7016.7416.7016.7416.400.78%2,072
Apr 2, 202616.4416.6216.4416.6116.270.48%901
Apr 1, 202616.4816.5816.4816.5316.19-7,031
Mar 31, 202616.4916.5516.4016.5316.191.53%11,534
Mar 30, 202616.4516.4816.3516.4515.951.61%10,768
Mar 27, 202616.2816.2816.1916.1915.70-2.06%2,546
Mar 26, 202616.6216.6416.5016.5316.03-0.27%8,391
Mar 25, 202616.5316.6416.5016.5816.070.15%14,543
Mar 24, 202616.3916.5816.3916.5516.050.30%2,502
Mar 23, 202616.5016.6116.4916.5016.001.10%9,093
Mar 20, 202616.1816.3916.1816.3215.820.06%6,357