Skip to main content
Hamilton Canadian Financials Yield Maximizer ETF (TSX: HMAX)
Canada flag Canada · Delayed Price · Currency is CAD
14.72
+0.03 (0.20%)
Dec 24, 2024, 12:58 PM EST

HMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202414.7114.7314.6714.7214.720.20%140,161
Dec 23, 202414.6214.6914.5714.6914.690.48%136,000
Dec 20, 202414.4814.6914.4114.6214.620.55%271,230
Dec 19, 202414.5914.6614.5314.5414.54-0.21%312,543
Dec 18, 202414.8014.8214.5314.5714.57-1.69%376,039
Dec 17, 202414.8114.8414.7814.8214.82-0.20%222,119
Dec 16, 202414.8614.8914.8014.8514.85-245,231
Dec 13, 202414.8914.9014.8214.8514.85-0.13%126,928
Dec 12, 202414.9614.9614.8414.8714.87-0.40%321,100
Dec 11, 202414.8914.9614.8914.9314.930.20%193,300
Dec 10, 202414.9214.9314.8814.9014.90-215,101
Dec 9, 202414.9314.9514.8814.9014.90-0.13%243,001
Dec 6, 202414.9014.9514.9014.9214.920.27%250,300
Dec 5, 202414.8114.9014.7714.8814.880.13%225,700
Dec 4, 202414.8914.9314.8314.8614.860.20%284,600
Dec 3, 202414.8914.9214.8114.8314.83-0.40%227,530
Dec 2, 202414.9014.9414.8414.8914.89-245,200
Nov 29, 202414.8614.9014.8514.8914.89-0.93%464,121
Nov 28, 202415.0615.0615.0215.0314.860.07%241,123
Nov 27, 202414.9715.0214.9515.0214.850.40%265,613
Nov 26, 202414.9014.9714.8714.9614.790.27%454,938
Nov 25, 202414.9515.0014.9114.9214.750.07%283,000
Nov 22, 202414.9014.9314.8614.9114.740.27%221,614
Nov 21, 202414.7314.9014.7114.8714.700.95%232,825
Nov 20, 202414.7614.7614.6814.7314.56-0.07%229,921
Nov 19, 202414.6514.7414.5914.7414.570.20%259,800
Nov 18, 202414.7314.7614.6914.7114.54-202,341
Nov 15, 202414.7514.8014.6914.7114.54-0.54%181,700
Nov 14, 202414.7514.8214.7514.7914.620.41%242,226
Nov 13, 202414.7514.7614.7014.7314.560.14%147,600
Nov 12, 202414.7414.7414.6714.7114.54-0.27%168,910
Nov 11, 202414.6914.8014.6814.7514.580.75%365,621
Nov 8, 202414.6714.6714.5914.6414.47-0.07%205,300
Nov 7, 202414.6014.6814.6014.6514.480.55%349,800
Nov 6, 202414.5114.5914.4514.5714.411.18%471,337
Nov 5, 202414.2914.4014.2914.4014.240.77%146,444
Nov 4, 202414.2414.3414.2114.2914.130.28%235,117
Nov 1, 202414.2214.3014.2214.2514.090.49%227,100
Oct 31, 202414.4014.4014.1514.1814.02-2.48%476,100
Oct 30, 202414.5114.5814.4914.5414.210.07%335,100
Oct 29, 202414.5914.5914.5014.5314.20-0.34%350,025
Oct 28, 202414.5114.6014.4914.5814.250.76%374,600
Oct 25, 202414.5214.5714.4514.4714.14-0.48%373,728
Oct 24, 202414.5014.5614.4614.5414.210.21%382,500
Oct 23, 202414.5314.5314.4314.5114.18-0.14%227,400
Oct 22, 202414.5014.5314.4414.5314.20-0.07%198,800
Oct 21, 202414.6314.6314.5214.5414.21-0.41%231,400
Oct 18, 202414.6014.6214.5514.6014.270.14%155,401
Oct 17, 202414.5814.6014.5514.5814.240.41%184,139
Oct 16, 202414.4914.5314.4714.5214.190.41%277,700
Oct 15, 202414.4514.4814.4214.4614.130.14%316,600
Oct 11, 202414.4014.4714.4014.4414.110.35%279,229
Oct 10, 202414.3714.3914.3214.3914.06-0.48%378,645
Oct 9, 202414.4014.4714.3814.4614.130.42%193,121
Oct 8, 202414.4214.4214.3514.4014.07-234,400
Oct 7, 202414.4014.4514.3414.4014.07-0.14%247,132
Oct 4, 202414.4214.4414.3914.4214.090.63%198,808
Oct 3, 202414.2614.3314.2614.3314.00-0.21%174,819
Oct 2, 202414.3214.4114.3214.3614.03-149,600
Oct 1, 202414.4414.4414.3014.3614.03-0.35%196,444
Sep 30, 202414.3614.4214.3414.4114.08-208,710
Sep 27, 202414.4914.4914.4014.4114.08-1.10%179,900
Sep 26, 202414.5014.6214.5014.5714.070.76%217,400
Sep 25, 202414.4814.4814.4314.4613.96-0.07%228,700
Sep 24, 202414.5114.5114.4614.4713.97-0.14%317,900
Sep 23, 202414.5414.5414.4214.4913.99-0.07%300,900
Sep 20, 202414.4814.5214.4414.5014.000.14%175,600
Sep 19, 202414.4614.4914.3914.4813.980.84%176,900
Sep 18, 202414.4014.4114.3314.3613.86-0.21%267,400
Sep 17, 202414.4814.4814.3614.3913.89-303,600
Sep 16, 202414.3814.3914.3114.3913.900.63%265,900
Sep 13, 202414.3214.3314.2614.3013.810.28%164,434
Sep 12, 202414.2414.2614.1714.2613.770.49%211,314
Sep 11, 202414.1014.1914.0314.1913.700.71%216,149
Sep 10, 202414.1214.1213.9814.0913.61-285,900
Sep 9, 202414.0014.1014.0014.0913.611.08%300,100
Sep 6, 202414.0214.0613.8913.9413.46-0.36%319,511
Sep 5, 202414.0014.0413.9613.9913.510.14%126,120
Sep 4, 202413.9213.9913.9213.9713.490.36%128,200
Sep 3, 202413.9813.9913.9013.9213.44-0.50%224,800
Aug 30, 202413.9714.0013.8813.9913.51-0.57%259,800
Aug 29, 202414.0614.1214.0514.0713.430.50%278,506
Aug 28, 202414.0314.0413.9614.0013.350.14%281,117
Aug 27, 202413.9914.0013.9313.9813.34-0.14%174,200
Aug 26, 202414.0314.0313.9914.0013.36-323,400
Aug 23, 202413.8714.0113.8714.0013.361.16%422,529
Aug 22, 202413.8613.8613.7613.8413.21-0.07%149,639
Aug 21, 202413.8013.8613.8013.8513.220.22%178,600
Aug 20, 202413.8413.8413.7813.8213.19-0.07%161,400
Aug 19, 202413.7913.8713.7913.8313.200.36%250,324
Aug 16, 202413.7413.7813.7313.7813.140.36%133,700
Aug 15, 202413.7013.7513.6813.7313.100.81%245,900
Aug 14, 202413.5013.6213.5013.6212.990.89%134,100
Aug 13, 202413.4413.5013.4013.5012.881.20%187,400
Aug 12, 202413.4513.4513.3213.3412.73-0.52%252,000
Aug 9, 202413.3513.4213.3313.4112.800.60%168,600
Aug 8, 202413.1813.3713.1813.3312.721.45%186,410
Aug 7, 202413.3713.3713.0813.1412.54-1.05%462,915
Aug 6, 202413.1813.3013.0613.2812.67-0.97%612,019
Aug 2, 202413.5413.5413.3313.4112.80-1.90%454,830