Hamilton U.S. Financials Yield Maximizer ETF (TSX:FMAX)
Canada · Delayed Price · Currency is CAD 17.86
+0.06 (0.34%)
Jul 10, 2026, 3:58 PM EST
TSX:FMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 17.97 | 17.97 | 17.77 | 17.86 | 17.86 | 0.34% | 4,917 |
| Jul 9, 2026 | 17.56 | 17.81 | 17.56 | 17.80 | 17.80 | 0.68% | 5,133 |
| Jul 8, 2026 | 17.78 | 17.78 | 17.68 | 17.68 | 17.68 | -1.50% | 14,670 |
| Jul 7, 2026 | 18.00 | 18.09 | 17.95 | 17.95 | 17.95 | -0.28% | 12,237 |
| Jul 6, 2026 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 1.01% | 26,779 |
| Jul 3, 2026 | 17.85 | 17.90 | 17.80 | 17.82 | 17.82 | 0.17% | 12,532 |
| Jul 2, 2026 | 17.65 | 17.79 | 17.64 | 17.79 | 17.79 | 3.61% | 42,252 |
| Jun 30, 2026 | 17.30 | 17.30 | 17.15 | 17.17 | 17.17 | -0.20% | 5,553 |
| Jun 29, 2026 | 17.51 | 17.51 | 17.37 | 17.38 | 17.21 | -0.06% | 6,006 |
| Jun 26, 2026 | 17.47 | 17.47 | 17.25 | 17.39 | 17.21 | 0.14% | 10,558 |
| Jun 25, 2026 | 17.45 | 17.77 | 17.36 | 17.37 | 17.19 | -0.88% | 13,221 |
| Jun 24, 2026 | 17.65 | 17.65 | 17.52 | 17.52 | 17.34 | -0.45% | 5,184 |
| Jun 23, 2026 | 17.62 | 17.65 | 17.60 | 17.60 | 17.42 | 0.46% | 8,515 |
| Jun 22, 2026 | 17.61 | 17.61 | 17.48 | 17.52 | 17.34 | 0.81% | 11,475 |
| Jun 19, 2026 | 17.48 | 17.72 | 17.38 | 17.38 | 17.21 | -0.40% | 6,825 |
| Jun 18, 2026 | 17.59 | 17.65 | 17.42 | 17.45 | 17.27 | -0.51% | 3,960 |
| Jun 17, 2026 | 17.55 | 17.65 | 17.51 | 17.54 | 17.36 | 0.17% | 42,097 |
| Jun 16, 2026 | 17.51 | 17.51 | 17.39 | 17.51 | 17.33 | 1.33% | 18,057 |
| Jun 15, 2026 | 17.21 | 17.38 | 17.20 | 17.28 | 17.11 | 0.82% | 21,620 |
| Jun 12, 2026 | 17.00 | 17.19 | 17.00 | 17.14 | 16.97 | 1.06% | 29,582 |
| Jun 11, 2026 | 16.94 | 16.97 | 16.85 | 16.96 | 16.79 | 0.65% | 27,490 |
| Jun 10, 2026 | 16.80 | 16.86 | 16.80 | 16.85 | 16.68 | -0.12% | 4,212 |
| Jun 9, 2026 | 16.81 | 16.90 | 16.81 | 16.87 | 16.70 | 0.96% | 10,453 |
| Jun 8, 2026 | 16.76 | 16.80 | 16.71 | 16.71 | 16.54 | -0.48% | 1,824 |
| Jun 5, 2026 | 16.80 | 16.83 | 16.73 | 16.79 | 16.62 | 0.27% | 28,485 |
| Jun 4, 2026 | 16.63 | 16.75 | 16.63 | 16.75 | 16.58 | 2.48% | 27,428 |
| Jun 3, 2026 | 16.46 | 16.47 | 16.23 | 16.34 | 16.18 | -0.88% | 11,941 |
| Jun 2, 2026 | 16.46 | 16.54 | 16.35 | 16.49 | 16.32 | -0.12% | 19,037 |
| Jun 1, 2026 | 16.48 | 16.55 | 16.46 | 16.51 | 16.34 | 0.15% | 10,019 |
| May 29, 2026 | 16.42 | 16.54 | 16.42 | 16.48 | 16.31 | 0.43% | 15,228 |
| May 28, 2026 | 16.66 | 16.68 | 16.55 | 16.58 | 16.24 | -0.78% | 15,724 |
| May 27, 2026 | 16.89 | 16.89 | 16.68 | 16.71 | 16.37 | -0.48% | 21,205 |
| May 26, 2026 | 16.98 | 16.98 | 16.77 | 16.79 | 16.45 | -1.81% | 40,391 |
| May 25, 2026 | 17.00 | 17.20 | 16.91 | 17.10 | 16.75 | 1.54% | 4,962 |
| May 22, 2026 | 16.85 | 16.87 | 16.82 | 16.84 | 16.50 | 0.60% | 9,400 |
| May 21, 2026 | 16.74 | 16.75 | 16.65 | 16.74 | 16.40 | 0.42% | 10,127 |
| May 20, 2026 | 16.49 | 16.67 | 16.45 | 16.67 | 16.33 | 0.97% | 6,957 |
| May 19, 2026 | 16.67 | 16.71 | 16.51 | 16.51 | 16.18 | -0.30% | 9,822 |
| May 15, 2026 | 16.60 | 16.65 | 16.55 | 16.56 | 16.23 | 0.06% | 13,883 |
| May 14, 2026 | 16.56 | 16.62 | 16.53 | 16.55 | 16.22 | 0.49% | 7,237 |
| May 13, 2026 | 16.45 | 16.49 | 16.42 | 16.47 | 16.14 | -0.78% | 7,104 |
| May 12, 2026 | 16.48 | 16.63 | 16.39 | 16.60 | 16.26 | 0.94% | 11,813 |
| May 11, 2026 | 16.40 | 16.50 | 16.40 | 16.45 | 16.11 | -0.33% | 7,691 |
| May 8, 2026 | 16.79 | 16.79 | 16.48 | 16.50 | 16.17 | -0.60% | 47,129 |
| May 7, 2026 | 16.65 | 16.65 | 16.55 | 16.60 | 16.26 | -0.42% | 8,221 |
| May 6, 2026 | 16.73 | 16.73 | 16.66 | 16.67 | 16.33 | 0.48% | 5,286 |
| May 5, 2026 | 16.63 | 16.63 | 16.50 | 16.59 | 16.25 | 0.36% | 9,476 |
| May 4, 2026 | 16.62 | 16.62 | 16.53 | 16.53 | 16.20 | -0.54% | 4,361 |
| May 1, 2026 | 16.69 | 16.73 | 16.62 | 16.62 | 16.28 | -0.42% | 9,043 |
| Apr 30, 2026 | 16.66 | 16.75 | 16.50 | 16.69 | 16.35 | -0.17% | 8,732 |