Hamilton U.S. Financials Yield Maximizer ETF (TSX:FMAX)
Canada · Delayed Price · Currency is CAD 17.08
-0.02 (-0.12%)
Apr 21, 2026, 11:50 AM EST
TSX:FMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 17.23 | 17.26 | 17.09 | 17.09 | - | 0.03% | 4,656 |
| Apr 20, 2026 | 17.18 | 17.18 | 17.07 | 17.09 | 17.09 | -0.35% | 38,856 |
| Apr 17, 2026 | 17.15 | 17.27 | 17.15 | 17.15 | 17.15 | 0.20% | 4,967 |
| Apr 16, 2026 | 17.22 | 17.22 | 17.10 | 17.11 | 17.11 | -0.58% | 3,867 |
| Apr 15, 2026 | 17.17 | 17.27 | 17.17 | 17.21 | 17.21 | 0.58% | 10,261 |
| Apr 14, 2026 | 17.10 | 17.15 | 17.08 | 17.11 | 17.11 | 0.06% | 7,464 |
| Apr 13, 2026 | 16.75 | 17.10 | 16.75 | 17.10 | 17.10 | 1.42% | 17,447 |
| Apr 10, 2026 | 16.89 | 16.89 | 16.82 | 16.86 | 16.86 | -0.94% | 7,055 |
| Apr 9, 2026 | 16.89 | 17.04 | 16.89 | 17.02 | 17.02 | -0.18% | 3,881 |
| Apr 8, 2026 | 16.85 | 17.06 | 16.85 | 17.05 | 17.05 | 1.91% | 10,958 |
| Apr 7, 2026 | 16.76 | 16.76 | 16.70 | 16.73 | 16.73 | -0.06% | 8,492 |
| Apr 6, 2026 | 16.70 | 16.74 | 16.70 | 16.74 | 16.74 | 0.78% | 2,072 |
| Apr 2, 2026 | 16.44 | 16.62 | 16.44 | 16.61 | 16.61 | 0.48% | 901 |
| Apr 1, 2026 | 16.48 | 16.58 | 16.48 | 16.53 | 16.53 | - | 7,031 |
| Mar 31, 2026 | 16.49 | 16.55 | 16.40 | 16.53 | 16.53 | 0.49% | 11,534 |
| Mar 30, 2026 | 16.45 | 16.48 | 16.35 | 16.45 | 16.28 | 1.61% | 10,768 |
| Mar 27, 2026 | 16.28 | 16.28 | 16.19 | 16.19 | 16.02 | -2.06% | 2,546 |
| Mar 26, 2026 | 16.62 | 16.64 | 16.50 | 16.53 | 16.36 | -0.27% | 8,391 |
| Mar 25, 2026 | 16.53 | 16.64 | 16.50 | 16.58 | 16.40 | 0.15% | 14,543 |
| Mar 24, 2026 | 16.39 | 16.58 | 16.39 | 16.55 | 16.38 | 0.30% | 2,502 |
| Mar 23, 2026 | 16.50 | 16.61 | 16.49 | 16.50 | 16.33 | 1.10% | 9,093 |
| Mar 20, 2026 | 16.18 | 16.39 | 16.18 | 16.32 | 16.15 | 0.06% | 6,357 |
| Mar 19, 2026 | 16.23 | 16.31 | 16.15 | 16.31 | 16.14 | 0.37% | 18,721 |
| Mar 18, 2026 | 16.31 | 16.32 | 16.24 | 16.25 | 16.08 | -0.73% | 3,851 |
| Mar 17, 2026 | 16.44 | 16.45 | 16.35 | 16.37 | 16.20 | 1.11% | 17,870 |
| Mar 16, 2026 | 16.18 | 16.21 | 16.15 | 16.19 | 16.02 | 0.37% | 5,940 |
| Mar 13, 2026 | 16.18 | 16.22 | 16.11 | 16.13 | 15.96 | 1.26% | 6,907 |
| Mar 12, 2026 | 16.04 | 16.04 | 15.92 | 15.93 | 15.77 | -1.48% | 15,129 |
| Mar 11, 2026 | 16.11 | 16.19 | 16.05 | 16.17 | 16.00 | -1.04% | 5,596 |
| Mar 10, 2026 | 16.34 | 16.45 | 16.34 | 16.34 | 16.17 | -0.31% | 16,708 |
| Mar 9, 2026 | 16.29 | 16.42 | 16.00 | 16.39 | 16.22 | -0.24% | 36,565 |
| Mar 6, 2026 | 16.65 | 16.65 | 16.34 | 16.43 | 16.26 | -2.38% | 13,823 |
| Mar 5, 2026 | 16.89 | 16.89 | 16.78 | 16.83 | 16.66 | -0.47% | 17,379 |
| Mar 4, 2026 | 16.97 | 16.97 | 16.88 | 16.91 | 16.74 | 0.56% | 12,401 |
| Mar 3, 2026 | 16.74 | 16.93 | 16.57 | 16.82 | 16.64 | -0.33% | 24,805 |
| Mar 2, 2026 | 16.70 | 16.95 | 16.63 | 16.87 | 16.70 | 0.42% | 17,597 |
| Feb 27, 2026 | 17.13 | 17.13 | 16.70 | 16.80 | 16.63 | -4.00% | 64,374 |
| Feb 26, 2026 | 17.42 | 17.56 | 17.37 | 17.50 | 17.15 | 1.16% | 25,387 |
| Feb 25, 2026 | 17.01 | 17.30 | 17.01 | 17.30 | 16.96 | 1.65% | 23,577 |
| Feb 24, 2026 | 16.88 | 17.06 | 16.82 | 17.02 | 16.68 | 0.89% | 28,360 |
| Feb 23, 2026 | 17.36 | 17.36 | 16.85 | 16.87 | 16.53 | -3.27% | 75,886 |
| Feb 20, 2026 | 17.33 | 17.44 | 17.27 | 17.44 | 17.09 | 0.29% | 17,546 |
| Feb 19, 2026 | 17.51 | 17.51 | 17.27 | 17.39 | 17.04 | -1.08% | 21,480 |
| Feb 18, 2026 | 17.32 | 17.58 | 17.32 | 17.58 | 17.23 | 1.62% | 9,748 |
| Feb 17, 2026 | 17.17 | 17.40 | 17.17 | 17.30 | 16.96 | 0.99% | 11,732 |
| Feb 13, 2026 | 17.17 | 17.18 | 17.02 | 17.13 | 16.79 | -0.06% | 22,962 |
| Feb 12, 2026 | 17.45 | 17.45 | 17.04 | 17.14 | 16.80 | -1.72% | 25,160 |
| Feb 11, 2026 | 17.80 | 17.80 | 17.41 | 17.44 | 17.09 | -1.30% | 15,774 |
| Feb 10, 2026 | 17.80 | 17.89 | 17.56 | 17.67 | 17.32 | -1.06% | 48,474 |
| Feb 9, 2026 | 17.89 | 17.92 | 17.84 | 17.86 | 17.50 | -0.78% | 9,907 |