Skip to main content
logo
Hamilton U.S. Financials Yield Maximizer ETF (TSX:FMAX)
Canada flag Canada · Delayed Price · Currency is CAD
17.17
-0.32 (-1.83%)
Sep 22, 2026, 3:56 PM EST

TSX:FMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202617.4917.4917.1017.1717.17-1.94%21,078
Sep 21, 202617.4317.5117.3717.5117.510.75%3,819
Sep 18, 202617.3317.3817.3217.3817.380.17%3,780
Sep 17, 202617.2917.3917.2917.3517.35-0.06%7,934
Sep 16, 202617.4817.4817.2517.3617.36-1.03%11,132
Sep 15, 202617.6817.6817.5417.5417.54-0.40%899
Sep 14, 202617.6217.6217.6117.6117.61-458
Sep 11, 202617.5717.6317.5717.6117.610.97%16,672
Sep 10, 202617.4217.5017.4017.4417.44-0.29%13,117
Sep 9, 202617.5317.5317.4517.4917.49-0.63%6,785
Sep 8, 202617.8017.8017.5817.6017.60-1.35%4,819
Sep 4, 202617.9817.9817.8417.8417.84-0.34%2,949
Sep 3, 202617.7617.9017.7617.9017.900.67%4,385
Sep 2, 202617.7217.9217.7217.7817.780.17%4,420
Sep 1, 202617.8317.8617.7417.7517.75-0.73%5,710
Aug 31, 202617.9817.9817.8517.8817.88-0.66%2,164
Aug 28, 202618.1818.2418.1818.1818.000.86%1,908
Aug 27, 202618.1618.1618.0118.0217.84-0.83%3,756
Aug 26, 202618.0618.1718.0618.1717.99-0.38%6,381
Aug 25, 202618.2418.2418.2418.2418.060.72%3,256
Aug 24, 202617.9018.1517.9018.1117.931.40%10,396
Aug 21, 202617.8417.8617.7817.8617.690.73%12,033
Aug 20, 202617.8817.8817.7317.7317.56-0.95%6,137
Aug 19, 202618.0118.0517.9017.9017.73-0.78%12,884
Aug 18, 202618.0218.0418.0218.0417.860.73%532
Aug 17, 202618.0718.0717.9117.9117.74-0.89%12,716
Aug 14, 202618.1918.1918.0318.0717.89-0.50%7,345
Aug 13, 202618.1218.1818.0518.1617.980.44%5,435
Aug 12, 202618.0018.0817.9818.0817.900.50%1,094
Aug 11, 202618.0618.0617.9717.9917.810.11%2,449
Aug 10, 202617.9518.0317.9517.9717.790.11%4,144
Aug 7, 202618.0518.0517.9117.9517.78-0.44%5,286
Aug 6, 202618.1718.1718.0318.0317.85-0.55%6,987
Aug 5, 202618.2318.2318.0818.1317.95-0.17%1,893
Aug 4, 202618.0018.1818.0018.1617.981.91%15,134
Jul 31, 202617.9217.9217.7717.8217.650.20%3,153
Jul 30, 202617.9017.9817.7817.9617.610.17%8,180
Jul 29, 202618.1118.1317.9217.9317.58-1.75%12,720
Jul 28, 202618.2118.2518.0818.2517.900.94%18,555
Jul 27, 202618.0118.0918.0118.0817.731.29%11,732
Jul 24, 202617.7117.8717.7117.8517.500.90%25,481
Jul 23, 202617.7017.7017.6317.6917.35-0.39%6,586
Jul 22, 202617.7917.7917.7617.7617.41-0.11%2,866
Jul 21, 202617.7617.8717.7517.7817.430.03%4,617
Jul 20, 202617.9117.9117.6917.7817.430.14%11,582
Jul 17, 202617.8217.8717.7517.7517.40-0.84%3,232
Jul 16, 202617.9117.9517.9017.9017.55-13,669
Jul 15, 202617.9517.9917.8917.9017.550.06%5,695
Jul 14, 202617.8418.0217.8417.8917.54-0.33%26,385
Jul 13, 202617.9017.9617.8617.9517.600.50%5,469