Skip to main content
logo
Hamilton U.S. Financials Yield Maximizer ETF (TSX:FMAX)
Canada flag Canada · Delayed Price · Currency is CAD
17.13
+0.09 (0.53%)
Oct 20, 2026, 3:59 PM EST

TSX:FMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202617.0017.1317.0017.1317.130.53%31,240
Oct 19, 202617.1817.1817.0417.0417.04-0.87%42,020
Oct 16, 202617.2517.3417.1417.1917.190.23%5,061
Oct 15, 202617.0117.1616.9517.1517.150.82%4,471
Oct 14, 202617.0517.0516.9317.0117.01-0.82%10,145
Oct 13, 202617.3917.3917.1517.1517.15-0.35%19,365
Oct 9, 202617.0017.2317.0017.2117.211.06%7,998
Oct 8, 202616.8717.0316.8217.0317.030.59%5,827
Oct 7, 202616.8616.9416.8016.9316.93-0.12%3,746
Oct 6, 202617.0717.0716.9416.9516.95-0.06%3,050
Oct 5, 202616.9316.9916.8716.9616.960.53%4,629
Oct 2, 202616.7816.9016.7816.8716.870.36%10,368
Oct 1, 202616.8116.8116.6416.8116.81-0.18%9,109
Sep 30, 202616.8916.8916.8416.8416.84-0.41%3,049
Sep 29, 202617.0217.0216.8516.9116.91-0.27%4,767
Sep 28, 202617.1817.2317.1317.1316.96-0.75%16,776
Sep 25, 202617.1217.2717.1217.2617.080.52%28,366
Sep 24, 202617.2317.2317.0617.1717.000.41%7,811
Sep 23, 202617.1117.2117.1017.1016.93-0.41%15,186
Sep 22, 202617.4917.4917.1017.1717.00-1.94%21,078
Sep 21, 202617.4317.5117.3717.5117.330.75%3,819
Sep 18, 202617.3317.3817.3217.3817.200.17%3,780
Sep 17, 202617.2917.3917.2917.3517.17-0.06%7,934
Sep 16, 202617.4817.4817.2517.3617.18-1.03%11,132
Sep 15, 202617.6817.6817.5417.5417.36-0.40%899
Sep 14, 202617.6217.6217.6117.6117.43-458
Sep 11, 202617.5717.6317.5717.6117.430.97%16,672
Sep 10, 202617.4217.5017.4017.4417.26-0.29%13,117
Sep 9, 202617.5317.5317.4517.4917.31-0.63%6,785
Sep 8, 202617.8017.8017.5817.6017.42-1.35%4,819
Sep 4, 202617.9817.9817.8417.8417.66-0.34%2,949
Sep 3, 202617.7617.9017.7617.9017.720.67%4,385
Sep 2, 202617.7217.9217.7217.7817.600.17%4,420
Sep 1, 202617.8317.8617.7417.7517.57-0.73%5,710
Aug 31, 202617.9817.9817.8517.8817.70-0.66%2,164
Aug 28, 202618.1818.2418.1818.1817.820.86%1,908
Aug 27, 202618.1618.1618.0118.0217.66-0.83%3,756
Aug 26, 202618.0618.1718.0618.1717.81-0.38%6,381
Aug 25, 202618.2418.2418.2418.2417.880.72%3,256
Aug 24, 202617.9018.1517.9018.1117.751.40%10,396
Aug 21, 202617.8417.8617.7817.8617.510.73%12,033
Aug 20, 202617.8817.8817.7317.7317.38-0.95%6,137
Aug 19, 202618.0118.0517.9017.9017.55-0.78%12,884
Aug 18, 202618.0218.0418.0218.0417.680.73%532
Aug 17, 202618.0718.0717.9117.9117.56-0.89%12,716
Aug 14, 202618.1918.1918.0318.0717.71-0.50%7,345
Aug 13, 202618.1218.1818.0518.1617.800.44%5,435
Aug 12, 202618.0018.0817.9818.0817.720.50%1,094
Aug 11, 202618.0618.0617.9717.9917.630.11%2,449
Aug 10, 202617.9518.0317.9517.9717.610.11%4,144