Hamilton Canadian Financials Yield Maximizer ETF (TSX:HMAX)
Canada · Delayed Price · Currency is CAD 14.60
-0.03 (-0.17%)
Jul 16, 2025, 11:40 AM EDT
TSX:HMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 14.66 | 14.67 | 14.62 | 14.67 | 14.67 | 0.34% | 67,543 |
| Jul 15, 2025 | 14.71 | 14.71 | 14.61 | 14.62 | 14.62 | -0.34% | 391,000 |
| Jul 14, 2025 | 14.62 | 14.69 | 14.60 | 14.67 | 14.67 | 0.14% | 220,100 |
| Jul 11, 2025 | 14.66 | 14.66 | 14.61 | 14.65 | 14.65 | -0.41% | 288,310 |
| Jul 10, 2025 | 14.71 | 14.74 | 14.62 | 14.71 | 14.71 | 0.48% | 281,500 |
| Jul 9, 2025 | 14.66 | 14.68 | 14.62 | 14.64 | 14.64 | 0.21% | 256,105 |
| Jul 8, 2025 | 14.62 | 14.64 | 14.58 | 14.61 | 14.61 | -0.07% | 289,800 |
| Jul 7, 2025 | 14.69 | 14.72 | 14.60 | 14.62 | 14.62 | -0.27% | 300,500 |
| Jul 4, 2025 | 14.68 | 14.68 | 14.65 | 14.66 | 14.66 | - | 127,834 |
| Jul 3, 2025 | 14.59 | 14.68 | 14.59 | 14.66 | 14.66 | 0.55% | 625,000 |
| Jul 2, 2025 | 14.58 | 14.60 | 14.52 | 14.58 | 14.58 | 0.07% | 302,400 |
| Jun 30, 2025 | 14.60 | 14.60 | 14.51 | 14.57 | 14.57 | -0.75% | 202,103 |
| Jun 27, 2025 | 14.64 | 14.73 | 14.63 | 14.68 | 14.52 | 0.41% | 642,800 |
| Jun 26, 2025 | 14.55 | 14.63 | 14.53 | 14.62 | 14.46 | 0.62% | 293,400 |
| Jun 25, 2025 | 14.61 | 14.61 | 14.50 | 14.53 | 14.37 | -0.34% | 307,548 |
| Jun 24, 2025 | 14.49 | 14.59 | 14.49 | 14.58 | 14.42 | 0.90% | 307,145 |
| Jun 23, 2025 | 14.39 | 14.45 | 14.34 | 14.45 | 14.29 | 0.42% | 388,731 |
| Jun 20, 2025 | 14.44 | 14.45 | 14.36 | 14.39 | 14.23 | 0.21% | 469,709 |
| Jun 19, 2025 | 14.41 | 14.41 | 14.32 | 14.36 | 14.20 | -0.21% | 161,143 |
| Jun 18, 2025 | 14.34 | 14.42 | 14.32 | 14.39 | 14.23 | 0.49% | 222,537 |
| Jun 17, 2025 | 14.36 | 14.36 | 14.27 | 14.32 | 14.16 | -0.21% | 315,100 |
| Jun 16, 2025 | 14.29 | 14.41 | 14.29 | 14.35 | 14.19 | 0.56% | 313,226 |
| Jun 13, 2025 | 14.34 | 14.35 | 14.26 | 14.27 | 14.11 | -0.83% | 396,400 |
| Jun 12, 2025 | 14.39 | 14.39 | 14.30 | 14.39 | 14.22 | 0.21% | 153,445 |
| Jun 11, 2025 | 14.43 | 14.44 | 14.36 | 14.36 | 14.20 | -0.35% | 224,400 |
| Jun 10, 2025 | 14.43 | 14.43 | 14.38 | 14.41 | 14.25 | 0.14% | 144,000 |
| Jun 9, 2025 | 14.43 | 14.43 | 14.35 | 14.39 | 14.23 | -0.14% | 193,401 |
| Jun 6, 2025 | 14.34 | 14.44 | 14.34 | 14.41 | 14.25 | 0.63% | 176,900 |
| Jun 5, 2025 | 14.35 | 14.36 | 14.27 | 14.32 | 14.16 | 0.07% | 185,100 |
| Jun 4, 2025 | 14.33 | 14.36 | 14.29 | 14.31 | 14.15 | -0.28% | 140,248 |
| Jun 3, 2025 | 14.32 | 14.38 | 14.31 | 14.35 | 14.18 | 0.21% | 171,829 |
| Jun 2, 2025 | 14.30 | 14.33 | 14.22 | 14.32 | 14.16 | 0.28% | 235,300 |
| May 30, 2025 | 14.32 | 14.33 | 14.26 | 14.28 | 14.12 | -1.31% | 243,000 |
| May 29, 2025 | 14.59 | 14.59 | 14.41 | 14.47 | 14.14 | -0.28% | 614,315 |
| May 28, 2025 | 14.50 | 14.54 | 14.49 | 14.51 | 14.18 | 0.21% | 347,700 |
| May 27, 2025 | 14.42 | 14.49 | 14.39 | 14.48 | 14.15 | 0.70% | 278,310 |
| May 26, 2025 | 14.42 | 14.42 | 14.34 | 14.38 | 14.06 | 0.49% | 179,129 |
| May 23, 2025 | 14.28 | 14.35 | 14.22 | 14.31 | 13.99 | -0.07% | 274,900 |
| May 22, 2025 | 14.24 | 14.35 | 14.24 | 14.32 | 14.00 | 0.56% | 187,248 |
| May 21, 2025 | 14.35 | 14.35 | 14.21 | 14.24 | 13.92 | -0.90% | 249,700 |
| May 20, 2025 | 14.40 | 14.42 | 14.34 | 14.37 | 14.05 | - | 293,431 |
| May 16, 2025 | 14.35 | 14.38 | 14.32 | 14.37 | 14.04 | 0.28% | 169,903 |
| May 15, 2025 | 14.25 | 14.34 | 14.25 | 14.33 | 14.01 | 0.63% | 398,524 |
| May 14, 2025 | 14.20 | 14.25 | 14.17 | 14.24 | 13.92 | 0.49% | 209,800 |
| May 13, 2025 | 14.19 | 14.19 | 14.12 | 14.17 | 13.85 | 0.35% | 492,720 |
| May 12, 2025 | 14.15 | 14.16 | 14.10 | 14.12 | 13.80 | 1.07% | 311,200 |
| May 9, 2025 | 14.01 | 14.02 | 13.95 | 13.97 | 13.66 | -0.07% | 171,806 |
| May 8, 2025 | 13.90 | 14.02 | 13.89 | 13.98 | 13.66 | 0.58% | 282,202 |
| May 7, 2025 | 13.85 | 13.90 | 13.83 | 13.90 | 13.59 | 0.72% | 149,224 |
| May 6, 2025 | 13.80 | 13.86 | 13.77 | 13.80 | 13.49 | -0.36% | 157,105 |