Skip to main content
logo
Hamilton U.S. Financials Yield Maximizer ETF (TSX:FMAX)
Canada flag Canada · Delayed Price · Currency is CAD
17.56
+0.21 (1.21%)
Nov 9, 2026, 4:00 PM EST

TSX:FMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 202617.4717.6017.3117.5617.561.21%26,439
Nov 6, 202617.3917.4417.2917.3517.350.35%6,301
Nov 5, 202617.7317.8817.2417.2917.29-1.93%12,295
Nov 4, 202617.3617.6317.3617.6317.632.20%13,607
Nov 3, 202617.2817.2917.2517.2517.25-0.46%29,476
Nov 2, 202617.1117.3517.1117.3317.331.37%9,177
Oct 30, 202617.3717.3717.0117.1017.10-1.04%9,030
Oct 29, 202617.4017.5017.4017.4517.281.10%7,488
Oct 28, 202617.2817.3117.2317.2617.090.12%11,520
Oct 27, 202617.2217.2517.1917.2417.070.12%14,945
Oct 26, 202617.2817.3317.2217.2217.050.64%4,407
Oct 23, 202617.1517.1517.0817.1116.94-1.04%14,283
Oct 22, 202617.2817.3117.2417.2917.120.52%8,663
Oct 21, 202617.1617.2817.1417.2017.030.41%7,210
Oct 20, 202617.0017.1317.0017.1316.960.53%31,240
Oct 19, 202617.1817.1817.0417.0416.87-0.87%42,020
Oct 16, 202617.2517.3417.1417.1917.020.23%5,061
Oct 15, 202617.0117.1616.9517.1516.980.82%4,471
Oct 14, 202617.0517.0516.9317.0116.84-0.82%10,145
Oct 13, 202617.3917.3917.1517.1516.98-0.35%19,365
Oct 9, 202617.0017.2317.0017.2117.041.06%7,998
Oct 8, 202616.8717.0316.8217.0316.860.59%5,827
Oct 7, 202616.8616.9416.8016.9316.76-0.12%3,746
Oct 6, 202617.0717.0716.9416.9516.78-0.06%3,050
Oct 5, 202616.9316.9916.8716.9616.790.53%4,629
Oct 2, 202616.7816.9016.7816.8716.700.36%10,368
Oct 1, 202616.8116.8116.6416.8116.64-0.18%9,109
Sep 30, 202616.8916.8916.8416.8416.67-0.41%3,049
Sep 29, 202617.0217.0216.8516.9116.74-0.27%4,767
Sep 28, 202617.1817.2317.1317.1316.79-0.75%16,776
Sep 25, 202617.1217.2717.1217.2616.910.52%28,366
Sep 24, 202617.2317.2317.0617.1716.830.41%7,811
Sep 23, 202617.1117.2117.1017.1016.76-0.41%15,186
Sep 22, 202617.4917.4917.1017.1716.83-1.94%21,078
Sep 21, 202617.4317.5117.3717.5117.160.75%3,819
Sep 18, 202617.3317.3817.3217.3817.030.17%3,780
Sep 17, 202617.2917.3917.2917.3517.00-0.06%7,934
Sep 16, 202617.4817.4817.2517.3617.01-1.03%11,132
Sep 15, 202617.6817.6817.5417.5417.19-0.40%899
Sep 14, 202617.6217.6217.6117.6117.26-458
Sep 11, 202617.5717.6317.5717.6117.260.97%16,672
Sep 10, 202617.4217.5017.4017.4417.09-0.29%13,117
Sep 9, 202617.5317.5317.4517.4917.14-0.62%6,785
Sep 8, 202617.8017.8017.5817.6017.25-1.35%4,819
Sep 4, 202617.9817.9817.8417.8417.48-0.34%2,949
Sep 3, 202617.7617.9017.7617.9017.540.67%4,385
Sep 2, 202617.7217.9217.7217.7817.420.17%4,420
Sep 1, 202617.8317.8617.7417.7517.39-0.73%5,710
Aug 31, 202617.9817.9817.8517.8817.52-0.66%2,164
Aug 28, 202618.1818.2418.1818.1817.640.86%1,908