Skip to main content
Hamilton Canadian Financials Yield Maximizer ETF (TSX: HMAX)
Canada flag Canada · Delayed Price · Currency is CAD
14.89
-0.01 (-0.03%)
Jan 29, 2025, 3:58 PM EST

HMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202514.9114.9414.8514.8914.89-341,027
Jan 28, 202514.8914.8914.8214.8914.890.20%251,030
Jan 27, 202514.8014.8714.8014.8614.860.20%229,446
Jan 24, 202514.8014.8414.7814.8314.830.20%232,500
Jan 23, 202514.7614.8114.7614.8014.800.41%138,900
Jan 22, 202514.8314.8314.7214.7414.74-0.27%359,112
Jan 21, 202514.7614.8014.7214.7814.780.61%157,300
Jan 20, 202514.6614.7614.6614.6914.69-0.20%302,200
Jan 17, 202514.7114.7414.6814.7214.720.62%392,242
Jan 16, 202514.5414.6314.5414.6314.630.62%195,500
Jan 15, 202514.5014.5614.5014.5414.541.18%197,600
Jan 14, 202514.3614.4114.3114.3714.370.14%377,736
Jan 13, 202514.3114.3814.3014.3514.35-0.55%236,137
Jan 10, 202514.6114.6114.3914.4314.43-1.50%703,702
Jan 9, 202514.6314.6614.6214.6514.650.07%153,200
Jan 8, 202514.5514.6414.5114.6414.640.62%252,107
Jan 7, 202514.6314.6814.5414.5514.55-0.21%287,400
Jan 6, 202514.7214.7214.5614.5814.58-0.34%359,800
Jan 3, 202514.5814.6314.5414.6314.630.69%165,700
Jan 2, 202514.6014.6214.4814.5314.53-0.21%257,547
Dec 31, 202414.5914.6014.5514.5614.56-0.95%212,300
Dec 30, 202414.7414.7414.6114.7014.53-0.41%457,821
Dec 27, 202414.7514.7914.7014.7614.590.27%255,700
Dec 24, 202414.7114.7314.6714.7214.550.20%140,200
Dec 23, 202414.6214.6914.5714.6914.520.48%136,000
Dec 20, 202414.4814.6914.4114.6214.450.55%271,230
Dec 19, 202414.5914.6614.5314.5414.37-0.21%312,543
Dec 18, 202414.8014.8214.5314.5714.40-1.69%376,039
Dec 17, 202414.8114.8414.7814.8214.65-0.20%222,119
Dec 16, 202414.8614.8914.8014.8514.67-245,231
Dec 13, 202414.8914.9014.8214.8514.68-0.13%126,928
Dec 12, 202414.9614.9614.8414.8714.70-0.40%321,100
Dec 11, 202414.8914.9614.8914.9314.760.20%193,300
Dec 10, 202414.9214.9314.8814.9014.72-215,101
Dec 9, 202414.9314.9514.8814.9014.73-0.13%243,001
Dec 6, 202414.9014.9514.9014.9214.740.27%250,300
Dec 5, 202414.8114.9014.7714.8814.710.13%225,700
Dec 4, 202414.8914.9314.8314.8614.690.20%284,600
Dec 3, 202414.8914.9214.8114.8314.66-0.40%227,530
Dec 2, 202414.9014.9414.8414.8914.72-245,200
Nov 29, 202414.8614.9014.8514.8914.71-0.93%464,121
Nov 28, 202415.0615.0615.0215.0314.690.07%241,123
Nov 27, 202414.9715.0214.9515.0214.680.40%265,613
Nov 26, 202414.9014.9714.8714.9614.620.27%454,938
Nov 25, 202414.9515.0014.9114.9214.580.07%283,000
Nov 22, 202414.9014.9314.8614.9114.570.27%221,614
Nov 21, 202414.7314.9014.7114.8714.530.95%232,825
Nov 20, 202414.7614.7614.6814.7314.40-0.07%229,921
Nov 19, 202414.6514.7414.5914.7414.400.20%259,800
Nov 18, 202414.7314.7614.6914.7114.38-202,341
Nov 15, 202414.7514.8014.6914.7114.38-0.54%181,700
Nov 14, 202414.7514.8214.7514.7914.450.41%242,226
Nov 13, 202414.7514.7614.7014.7314.400.14%147,600
Nov 12, 202414.7414.7414.6714.7114.38-0.27%168,910
Nov 11, 202414.6914.8014.6814.7514.420.75%365,621
Nov 8, 202414.6714.6714.5914.6414.31-0.07%205,300
Nov 7, 202414.6014.6814.6014.6514.310.55%349,800
Nov 6, 202414.5114.5914.4514.5714.241.18%471,337
Nov 5, 202414.2914.4014.2914.4014.070.77%146,444
Nov 4, 202414.2414.3414.2114.2913.970.28%235,117
Nov 1, 202414.2214.3014.2214.2513.930.49%227,100
Oct 31, 202414.4014.4014.1514.1813.86-2.48%476,100
Oct 30, 202414.5114.5814.4914.5414.040.07%335,100
Oct 29, 202414.5914.5914.5014.5314.03-0.34%350,025
Oct 28, 202414.5114.6014.4914.5814.080.76%374,600
Oct 25, 202414.5214.5714.4514.4713.98-0.48%373,728
Oct 24, 202414.5014.5614.4614.5414.040.21%382,500
Oct 23, 202414.5314.5314.4314.5114.02-0.14%227,400
Oct 22, 202414.5014.5314.4414.5314.03-0.07%198,800
Oct 21, 202414.6314.6314.5214.5414.04-0.41%231,400
Oct 18, 202414.6014.6214.5514.6014.100.14%155,401
Oct 17, 202414.5814.6014.5514.5814.080.41%184,139
Oct 16, 202414.4914.5314.4714.5214.020.41%277,700
Oct 15, 202414.4514.4814.4214.4613.970.14%316,600
Oct 11, 202414.4014.4714.4014.4413.950.35%279,229
Oct 10, 202414.3714.3914.3214.3913.90-0.48%378,645
Oct 9, 202414.4014.4714.3814.4613.970.42%193,121
Oct 8, 202414.4214.4214.3514.4013.91-234,400
Oct 7, 202414.4014.4514.3414.4013.91-0.14%247,132
Oct 4, 202414.4214.4414.3914.4213.930.63%198,808
Oct 3, 202414.2614.3314.2614.3313.84-0.21%174,819
Oct 2, 202414.3214.4114.3214.3613.87-149,600
Oct 1, 202414.4414.4414.3014.3613.87-0.35%196,444
Sep 30, 202414.3614.4214.3414.4113.92-208,710
Sep 27, 202414.4914.4914.4014.4113.92-1.10%179,900
Sep 26, 202414.5014.6214.5014.5713.910.76%217,400
Sep 25, 202414.4814.4814.4314.4613.80-0.07%228,700
Sep 24, 202414.5114.5114.4614.4713.81-0.14%317,900
Sep 23, 202414.5414.5414.4214.4913.83-0.07%300,900
Sep 20, 202414.4814.5214.4414.5013.840.14%175,600
Sep 19, 202414.4614.4914.3914.4813.820.84%176,900
Sep 18, 202414.4014.4114.3314.3613.70-0.21%267,400
Sep 17, 202414.4814.4814.3614.3913.73-303,600
Sep 16, 202414.3814.3914.3114.3913.740.63%265,900
Sep 13, 202414.3214.3314.2614.3013.650.28%164,434
Sep 12, 202414.2414.2614.1714.2613.610.49%211,314
Sep 11, 202414.1014.1914.0314.1913.550.71%216,149
Sep 10, 202414.1214.1213.9814.0913.45-285,900
Sep 9, 202414.0014.1014.0014.0913.451.08%300,100
Sep 6, 202414.0214.0613.8913.9413.30-0.36%319,511