Skip to main content
logo
Hamilton U.S. Financials Yield Maximizer ETF (TSX:FMAX)
Canada flag Canada · Delayed Price · Currency is CAD
17.82
+0.04 (0.20%)
Jul 31, 2026, 3:52 PM EST

TSX:FMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202617.9217.9217.7717.8217.820.20%3,153
Jul 30, 202617.9017.9817.7817.9617.780.17%8,180
Jul 29, 202618.1118.1317.9217.9317.75-1.75%12,720
Jul 28, 202618.2118.2518.0818.2518.070.94%18,555
Jul 27, 202618.0118.0918.0118.0817.901.29%11,732
Jul 24, 202617.7117.8717.7117.8517.680.90%25,481
Jul 23, 202617.7017.7017.6317.6917.52-0.39%6,586
Jul 22, 202617.7917.7917.7617.7617.59-0.11%2,866
Jul 21, 202617.7617.8717.7517.7817.610.03%4,617
Jul 20, 202617.9117.9117.6917.7817.600.14%11,582
Jul 17, 202617.8217.8717.7517.7517.58-0.84%3,232
Jul 16, 202617.9117.9517.9017.9017.72-13,669
Jul 15, 202617.9517.9917.8917.9017.720.06%5,695
Jul 14, 202617.8418.0217.8417.8917.71-0.33%26,385
Jul 13, 202617.9017.9617.8617.9517.770.50%5,469
Jul 10, 202617.9717.9717.7717.8617.680.34%4,917
Jul 9, 202617.5617.8117.5617.8017.630.68%5,133
Jul 8, 202617.7817.7817.6817.6817.51-1.50%14,670
Jul 7, 202618.0018.0917.9517.9517.77-0.28%12,237
Jul 6, 202617.9018.0017.9018.0017.821.01%26,779
Jul 3, 202617.8517.9017.8017.8217.650.17%12,532
Jul 2, 202617.6517.7917.6417.7917.623.61%42,252
Jun 30, 202617.3017.3017.1517.1717.00-0.20%5,553
Jun 29, 202617.5117.5117.3717.3817.04-0.06%6,006
Jun 26, 202617.4717.4717.2517.3917.050.14%10,558
Jun 25, 202617.4517.7717.3617.3717.02-0.88%13,221
Jun 24, 202617.6517.6517.5217.5217.17-0.45%5,184
Jun 23, 202617.6217.6517.6017.6017.250.46%8,515
Jun 22, 202617.6117.6117.4817.5217.170.81%11,475
Jun 19, 202617.4817.7217.3817.3817.04-0.40%6,825
Jun 18, 202617.5917.6517.4217.4517.11-0.51%3,960
Jun 17, 202617.5517.6517.5117.5417.190.17%42,097
Jun 16, 202617.5117.5117.3917.5117.161.33%18,057
Jun 15, 202617.2117.3817.2017.2816.940.82%21,620
Jun 12, 202617.0017.1917.0017.1416.801.06%29,582
Jun 11, 202616.9416.9716.8516.9616.620.65%27,490
Jun 10, 202616.8016.8616.8016.8516.52-0.12%4,212
Jun 9, 202616.8116.9016.8116.8716.540.96%10,453
Jun 8, 202616.7616.8016.7116.7116.38-0.48%1,824
Jun 5, 202616.8016.8316.7316.7916.460.27%28,485
Jun 4, 202616.6316.7516.6316.7516.412.48%27,428
Jun 3, 202616.4616.4716.2316.3416.02-0.88%11,941
Jun 2, 202616.4616.5416.3516.4916.16-0.12%19,037
Jun 1, 202616.4816.5516.4616.5116.180.15%10,019
May 29, 202616.4216.5416.4216.4816.150.43%15,228
May 28, 202616.6616.6816.5516.5816.09-0.78%15,724
May 27, 202616.8916.8916.6816.7116.21-0.48%21,205
May 26, 202616.9816.9816.7716.7916.29-1.81%40,391
May 25, 202617.0017.2016.9117.1016.591.54%4,962
May 22, 202616.8516.8716.8216.8416.340.60%9,400