Skip to main content
Hamilton Canadian Financials Yield Maximizer ETF (TSX:HMAX)
Canada flag Canada · Delayed Price · Currency is CAD
14.29
-0.12 (-0.80%)
Mar 3, 2025, 3:55 PM EST

TSX:HMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202514.4414.4514.2214.2914.29-0.76%310,895
Feb 28, 202514.2814.4014.2014.4014.400.07%298,146
Feb 27, 202514.5814.5814.3914.3914.22-0.90%397,000
Feb 26, 202514.5514.5814.4414.5214.350.21%529,606
Feb 25, 202514.4314.5414.4014.4914.320.84%302,700
Feb 24, 202514.4314.4514.3414.3714.20-0.14%328,705
Feb 21, 202514.5014.5114.3814.3914.22-0.69%376,419
Feb 20, 202514.5314.5814.4814.4914.32-0.21%163,644
Feb 19, 202514.5014.5214.4214.5214.35-0.14%396,100
Feb 18, 202514.5014.5514.4614.5414.370.62%312,519
Feb 14, 202514.4514.5014.4414.4514.28-217,508
Feb 13, 202514.5014.5014.3814.4514.28-0.07%315,800
Feb 12, 202514.4014.4614.3814.4614.29-343,800
Feb 11, 202514.4514.4714.3814.4614.29-0.07%286,242
Feb 10, 202514.5914.5914.4514.4714.30-0.07%369,900
Feb 7, 202514.5014.5114.4314.4814.31-0.14%244,907
Feb 6, 202514.4214.5114.4214.5014.330.55%345,500
Feb 5, 202514.3014.4214.3014.4214.250.56%257,500
Feb 4, 202514.5214.5314.3414.3414.17-0.76%549,700
Feb 3, 202513.5014.5113.3614.4514.28-1.90%1,024,000
Jan 31, 202514.7814.8414.7114.7314.56-1.73%358,900
Jan 30, 202514.9415.0214.9214.9914.640.67%514,800
Jan 29, 202514.9114.9414.8514.8914.55-341,027
Jan 28, 202514.8914.8914.8214.8914.550.20%251,030
Jan 27, 202514.8014.8714.8014.8614.520.20%229,446
Jan 24, 202514.8014.8414.7814.8314.490.20%232,500
Jan 23, 202514.7614.8114.7614.8014.460.41%138,900
Jan 22, 202514.8314.8314.7214.7414.40-0.27%359,112
Jan 21, 202514.7614.8014.7214.7814.440.61%157,300
Jan 20, 202514.6614.7614.6614.6914.35-0.20%302,200
Jan 17, 202514.7114.7414.6814.7214.380.62%392,242
Jan 16, 202514.5414.6314.5414.6314.300.62%195,500
Jan 15, 202514.5014.5614.5014.5414.211.18%197,600
Jan 14, 202514.3614.4114.3114.3714.040.14%377,736
Jan 13, 202514.3114.3814.3014.3514.02-0.55%236,137
Jan 10, 202514.6114.6114.3914.4314.10-1.50%703,702
Jan 9, 202514.6314.6614.6214.6514.320.07%153,200
Jan 8, 202514.5514.6414.5114.6414.310.62%252,107
Jan 7, 202514.6314.6814.5414.5514.21-0.21%287,400
Jan 6, 202514.7214.7214.5614.5814.24-0.34%359,800
Jan 3, 202514.5814.6314.5414.6314.300.69%165,700
Jan 2, 202514.6014.6214.4814.5314.19-0.21%257,547
Dec 31, 202414.5914.6014.5514.5614.22-0.95%212,300
Dec 30, 202414.7414.7414.6114.7014.20-0.41%457,821
Dec 27, 202414.7514.7914.7014.7614.250.27%255,700
Dec 24, 202414.7114.7314.6714.7214.220.20%140,200
Dec 23, 202414.6214.6914.5714.6914.180.48%136,000
Dec 20, 202414.4814.6914.4114.6214.120.55%271,230
Dec 19, 202414.5914.6614.5314.5414.04-0.21%312,543
Dec 18, 202414.8014.8214.5314.5714.07-1.69%376,039
Dec 17, 202414.8114.8414.7814.8214.32-0.20%222,119
Dec 16, 202414.8614.8914.8014.8514.34-245,231
Dec 13, 202414.8914.9014.8214.8514.34-0.13%126,928
Dec 12, 202414.9614.9614.8414.8714.36-0.40%321,100
Dec 11, 202414.8914.9614.8914.9314.420.20%193,300
Dec 10, 202414.9214.9314.8814.9014.39-215,101
Dec 9, 202414.9314.9514.8814.9014.39-0.13%243,001
Dec 6, 202414.9014.9514.9014.9214.410.27%250,300
Dec 5, 202414.8114.9014.7714.8814.370.13%225,700
Dec 4, 202414.8914.9314.8314.8614.350.20%284,600
Dec 3, 202414.8914.9214.8114.8314.32-0.40%227,530
Dec 2, 202414.9014.9414.8414.8914.38-245,200
Nov 29, 202414.8614.9014.8514.8914.38-0.93%464,121
Nov 28, 202415.0615.0615.0215.0314.350.07%241,123
Nov 27, 202414.9715.0214.9515.0214.340.40%265,613
Nov 26, 202414.9014.9714.8714.9614.290.27%454,938
Nov 25, 202414.9515.0014.9114.9214.240.07%283,000
Nov 22, 202414.9014.9314.8614.9114.240.27%221,614
Nov 21, 202414.7314.9014.7114.8714.200.95%232,825
Nov 20, 202414.7614.7614.6814.7314.07-0.07%229,921
Nov 19, 202414.6514.7414.5914.7414.070.20%259,800
Nov 18, 202414.7314.7614.6914.7114.05-202,341
Nov 15, 202414.7514.8014.6914.7114.05-0.54%181,700
Nov 14, 202414.7514.8214.7514.7914.120.41%242,226
Nov 13, 202414.7514.7614.7014.7314.070.14%147,600
Nov 12, 202414.7414.7414.6714.7114.05-0.27%168,910
Nov 11, 202414.6914.8014.6814.7514.090.75%365,621
Nov 8, 202414.6714.6714.5914.6413.98-0.07%205,300
Nov 7, 202414.6014.6814.6014.6513.990.55%349,800
Nov 6, 202414.5114.5914.4514.5713.911.18%471,337
Nov 5, 202414.2914.4014.2914.4013.750.77%146,444
Nov 4, 202414.2414.3414.2114.2913.650.28%235,117
Nov 1, 202414.2214.3014.2214.2513.610.49%227,100
Oct 31, 202414.4014.4014.1514.1813.54-2.48%476,100
Oct 30, 202414.5114.5814.4914.5413.720.07%335,100
Oct 29, 202414.5914.5914.5014.5313.71-0.34%350,025
Oct 28, 202414.5114.6014.4914.5813.760.76%374,600
Oct 25, 202414.5214.5714.4514.4713.66-0.48%373,728
Oct 24, 202414.5014.5614.4614.5413.720.21%382,500
Oct 23, 202414.5314.5314.4314.5113.70-0.14%227,400
Oct 22, 202414.5014.5314.4414.5313.71-0.07%198,800
Oct 21, 202414.6314.6314.5214.5413.72-0.41%231,400
Oct 18, 202414.6014.6214.5514.6013.780.14%155,401
Oct 17, 202414.5814.6014.5514.5813.760.41%184,139
Oct 16, 202414.4914.5314.4714.5213.700.41%277,700
Oct 15, 202414.4514.4814.4214.4613.650.14%316,600
Oct 11, 202414.4014.4714.4014.4413.630.35%279,229
Oct 10, 202414.3714.3914.3214.3913.58-0.48%378,645
Oct 9, 202414.4014.4714.3814.4613.650.42%193,121
Oct 8, 202414.4214.4214.3514.4013.59-234,400