Hamilton Canadian Financials Yield Maximizer ETF (TSX:HMAX)
Canada · Delayed Price · Currency is CAD 16.45
0.00 (0.00%)
At close: Dec 29, 2025
TSX:HMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 16.40 | 16.47 | 16.39 | 16.45 | 16.45 | 0.30% | 279,709 |
| Dec 24, 2025 | 16.41 | 16.44 | 16.36 | 16.40 | 16.40 | 0.12% | 167,577 |
| Dec 23, 2025 | 16.38 | 16.43 | 16.37 | 16.38 | 16.38 | 0.24% | 223,743 |
| Dec 22, 2025 | 16.31 | 16.38 | 16.29 | 16.34 | 16.34 | 0.18% | 191,369 |
| Dec 19, 2025 | 16.26 | 16.37 | 16.26 | 16.31 | 16.31 | 0.55% | 249,038 |
| Dec 18, 2025 | 16.22 | 16.28 | 16.18 | 16.22 | 16.22 | 0.62% | 188,486 |
| Dec 17, 2025 | 16.28 | 16.28 | 16.09 | 16.12 | 16.12 | -0.49% | 157,856 |
| Dec 16, 2025 | 16.25 | 16.27 | 16.20 | 16.20 | 16.20 | -0.31% | 254,002 |
| Dec 15, 2025 | 16.27 | 16.30 | 16.22 | 16.25 | 16.25 | 0.25% | 202,920 |
| Dec 12, 2025 | 16.30 | 16.31 | 16.19 | 16.21 | 16.21 | -0.31% | 185,175 |
| Dec 11, 2025 | 16.29 | 16.29 | 16.23 | 16.26 | 16.26 | 0.15% | 105,675 |
| Dec 10, 2025 | 16.10 | 16.27 | 16.10 | 16.24 | 16.24 | 0.84% | 193,505 |
| Dec 9, 2025 | 16.07 | 16.14 | 16.07 | 16.10 | 16.10 | 0.25% | 250,108 |
| Dec 8, 2025 | 16.10 | 16.11 | 16.04 | 16.06 | 16.06 | - | 227,541 |
| Dec 5, 2025 | 16.04 | 16.09 | 16.03 | 16.06 | 16.06 | 0.19% | 184,086 |
| Dec 4, 2025 | 15.92 | 16.05 | 15.88 | 16.03 | 16.03 | 1.07% | 484,762 |
| Dec 3, 2025 | 15.81 | 15.92 | 15.81 | 15.86 | 15.86 | 0.25% | 263,862 |
| Dec 2, 2025 | 15.77 | 15.84 | 15.73 | 15.82 | 15.82 | 0.44% | 298,003 |
| Dec 1, 2025 | 15.81 | 15.82 | 15.71 | 15.75 | 15.75 | -0.82% | 276,732 |
| Nov 28, 2025 | 15.87 | 15.88 | 15.73 | 15.88 | 15.88 | -0.69% | 214,042 |
| Nov 27, 2025 | 16.02 | 16.02 | 15.97 | 15.99 | 15.83 | 0.13% | 281,175 |
| Nov 26, 2025 | 15.95 | 15.97 | 15.93 | 15.97 | 15.81 | 0.41% | 269,912 |
| Nov 25, 2025 | 15.80 | 15.91 | 15.79 | 15.91 | 15.74 | 0.73% | 199,034 |
| Nov 24, 2025 | 15.75 | 15.79 | 15.68 | 15.79 | 15.63 | 0.57% | 277,775 |
| Nov 21, 2025 | 15.60 | 15.72 | 15.56 | 15.70 | 15.54 | 0.96% | 256,044 |
| Nov 20, 2025 | 15.66 | 15.70 | 15.52 | 15.55 | 15.39 | -0.19% | 269,958 |
| Nov 19, 2025 | 15.57 | 15.58 | 15.51 | 15.58 | 15.42 | 0.06% | 192,247 |
| Nov 18, 2025 | 15.49 | 15.59 | 15.41 | 15.57 | 15.41 | 0.06% | 211,051 |
| Nov 17, 2025 | 15.58 | 15.63 | 15.49 | 15.56 | 15.40 | -0.10% | 201,275 |
| Nov 14, 2025 | 15.46 | 15.58 | 15.44 | 15.58 | 15.41 | -0.03% | 262,295 |
| Nov 13, 2025 | 15.78 | 15.79 | 15.53 | 15.58 | 15.42 | -1.20% | 459,001 |
| Nov 12, 2025 | 15.66 | 15.77 | 15.66 | 15.77 | 15.61 | 0.90% | 335,793 |
| Nov 11, 2025 | 15.61 | 15.67 | 15.61 | 15.63 | 15.47 | 0.19% | 264,637 |
| Nov 10, 2025 | 15.57 | 15.60 | 15.54 | 15.60 | 15.44 | 0.52% | 285,575 |
| Nov 7, 2025 | 15.45 | 15.52 | 15.36 | 15.52 | 15.36 | 0.06% | 211,136 |
| Nov 6, 2025 | 15.53 | 15.56 | 15.43 | 15.51 | 15.35 | 0.06% | 143,657 |
| Nov 5, 2025 | 15.49 | 15.53 | 15.46 | 15.50 | 15.34 | 0.32% | 137,643 |
| Nov 4, 2025 | 15.46 | 15.54 | 15.42 | 15.45 | 15.29 | -0.58% | 191,688 |
| Nov 3, 2025 | 15.47 | 15.56 | 15.44 | 15.54 | 15.38 | 0.39% | 334,652 |
| Oct 31, 2025 | 15.49 | 15.49 | 15.37 | 15.48 | 15.32 | -0.58% | 264,068 |
| Oct 30, 2025 | 15.61 | 15.64 | 15.54 | 15.57 | 15.25 | -0.13% | 407,455 |
| Oct 29, 2025 | 15.76 | 15.76 | 15.56 | 15.59 | 15.27 | -0.89% | 469,615 |
| Oct 28, 2025 | 15.71 | 15.75 | 15.69 | 15.73 | 15.40 | 0.25% | 275,030 |
| Oct 27, 2025 | 15.58 | 15.69 | 15.58 | 15.69 | 15.36 | 0.71% | 470,453 |
| Oct 24, 2025 | 15.53 | 15.60 | 15.53 | 15.58 | 15.26 | 0.45% | 257,546 |
| Oct 23, 2025 | 15.48 | 15.53 | 15.45 | 15.51 | 15.19 | 0.45% | 144,228 |
| Oct 22, 2025 | 15.46 | 15.46 | 15.40 | 15.44 | 15.12 | -0.06% | 222,882 |
| Oct 21, 2025 | 15.45 | 15.47 | 15.42 | 15.45 | 15.13 | 0.16% | 172,767 |
| Oct 20, 2025 | 15.41 | 15.44 | 15.35 | 15.43 | 15.11 | 0.62% | 195,416 |
| Oct 17, 2025 | 15.28 | 15.35 | 15.27 | 15.33 | 15.01 | -0.03% | 127,800 |