Hamilton Canadian Financials Yield Maximizer ETF (TSX:HMAX)
Canada · Delayed Price · Currency is CAD 14.67
+0.08 (0.55%)
Aug 12, 2025, 11:37 AM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 14.60 | 14.68 | 14.60 | 14.68 | 14.68 | 0.62% | 121,504 |
| Aug 11, 2025 | 14.56 | 14.63 | 14.56 | 14.59 | 14.59 | 0.21% | 235,000 |
| Aug 8, 2025 | 14.62 | 14.62 | 14.55 | 14.56 | 14.56 | - | 186,114 |
| Aug 7, 2025 | 14.73 | 14.73 | 14.53 | 14.56 | 14.56 | -0.68% | 250,520 |
| Aug 6, 2025 | 14.64 | 14.68 | 14.61 | 14.66 | 14.66 | 0.34% | 154,700 |
| Aug 5, 2025 | 14.55 | 14.65 | 14.53 | 14.61 | 14.61 | 1.04% | 305,500 |
| Aug 1, 2025 | 14.39 | 14.48 | 14.35 | 14.46 | 14.46 | -0.75% | 392,503 |
| Jul 31, 2025 | 14.63 | 14.64 | 14.53 | 14.57 | 14.57 | -1.42% | 287,623 |
| Jul 30, 2025 | 14.81 | 14.87 | 14.75 | 14.78 | 14.61 | -0.20% | 446,100 |
| Jul 29, 2025 | 14.88 | 14.90 | 14.78 | 14.81 | 14.64 | -0.20% | 408,700 |
| Jul 28, 2025 | 14.92 | 14.92 | 14.82 | 14.84 | 14.67 | -0.27% | 466,200 |
| Jul 25, 2025 | 14.89 | 14.89 | 14.82 | 14.88 | 14.71 | 0.27% | 299,300 |
| Jul 24, 2025 | 14.88 | 14.88 | 14.83 | 14.84 | 14.67 | -0.07% | 243,828 |
| Jul 23, 2025 | 14.82 | 14.87 | 14.82 | 14.85 | 14.68 | 0.41% | 139,129 |
| Jul 22, 2025 | 14.81 | 14.81 | 14.75 | 14.79 | 14.62 | 0.14% | 199,816 |
| Jul 21, 2025 | 14.80 | 14.82 | 14.77 | 14.77 | 14.61 | -0.20% | 212,204 |
| Jul 18, 2025 | 14.85 | 14.85 | 14.79 | 14.80 | 14.63 | -0.13% | 203,628 |
| Jul 17, 2025 | 14.72 | 14.84 | 14.68 | 14.82 | 14.65 | 0.75% | 325,216 |
| Jul 16, 2025 | 14.66 | 14.71 | 14.58 | 14.71 | 14.55 | 0.62% | 569,800 |
| Jul 15, 2025 | 14.71 | 14.71 | 14.61 | 14.62 | 14.46 | -0.34% | 391,000 |
| Jul 14, 2025 | 14.62 | 14.69 | 14.60 | 14.67 | 14.51 | 0.14% | 220,100 |
| Jul 11, 2025 | 14.66 | 14.66 | 14.61 | 14.65 | 14.48 | -0.41% | 288,310 |
| Jul 10, 2025 | 14.71 | 14.74 | 14.62 | 14.71 | 14.55 | 0.48% | 281,500 |
| Jul 9, 2025 | 14.66 | 14.68 | 14.62 | 14.64 | 14.48 | 0.21% | 256,105 |
| Jul 8, 2025 | 14.62 | 14.64 | 14.58 | 14.61 | 14.44 | -0.07% | 289,800 |
| Jul 7, 2025 | 14.69 | 14.72 | 14.60 | 14.62 | 14.46 | -0.27% | 300,500 |
| Jul 4, 2025 | 14.68 | 14.68 | 14.65 | 14.66 | 14.50 | - | 127,834 |
| Jul 3, 2025 | 14.59 | 14.68 | 14.59 | 14.66 | 14.49 | 0.55% | 625,000 |
| Jul 2, 2025 | 14.58 | 14.60 | 14.52 | 14.58 | 14.42 | 0.07% | 302,400 |
| Jun 30, 2025 | 14.60 | 14.60 | 14.51 | 14.57 | 14.41 | -0.75% | 202,103 |
| Jun 27, 2025 | 14.64 | 14.73 | 14.63 | 14.68 | 14.35 | 0.41% | 642,800 |
| Jun 26, 2025 | 14.55 | 14.63 | 14.53 | 14.62 | 14.29 | 0.62% | 293,400 |
| Jun 25, 2025 | 14.61 | 14.61 | 14.50 | 14.53 | 14.21 | -0.34% | 307,548 |
| Jun 24, 2025 | 14.49 | 14.59 | 14.49 | 14.58 | 14.26 | 0.90% | 307,145 |
| Jun 23, 2025 | 14.39 | 14.45 | 14.34 | 14.45 | 14.13 | 0.42% | 388,731 |
| Jun 20, 2025 | 14.44 | 14.45 | 14.36 | 14.39 | 14.07 | 0.21% | 469,709 |
| Jun 19, 2025 | 14.41 | 14.41 | 14.32 | 14.36 | 14.04 | -0.21% | 161,143 |
| Jun 18, 2025 | 14.34 | 14.42 | 14.32 | 14.39 | 14.07 | 0.49% | 222,537 |
| Jun 17, 2025 | 14.36 | 14.36 | 14.27 | 14.32 | 14.00 | -0.21% | 315,100 |
| Jun 16, 2025 | 14.29 | 14.41 | 14.29 | 14.35 | 14.03 | 0.56% | 313,226 |
| Jun 13, 2025 | 14.34 | 14.35 | 14.26 | 14.27 | 13.95 | -0.83% | 396,400 |
| Jun 12, 2025 | 14.39 | 14.39 | 14.30 | 14.39 | 14.06 | 0.21% | 153,445 |
| Jun 11, 2025 | 14.43 | 14.44 | 14.36 | 14.36 | 14.04 | -0.35% | 224,400 |
| Jun 10, 2025 | 14.43 | 14.43 | 14.38 | 14.41 | 14.09 | 0.14% | 144,000 |
| Jun 9, 2025 | 14.43 | 14.43 | 14.35 | 14.39 | 14.07 | -0.14% | 193,401 |
| Jun 6, 2025 | 14.34 | 14.44 | 14.34 | 14.41 | 14.09 | 0.63% | 176,900 |
| Jun 5, 2025 | 14.35 | 14.36 | 14.27 | 14.32 | 14.00 | 0.07% | 185,100 |
| Jun 4, 2025 | 14.33 | 14.36 | 14.29 | 14.31 | 13.99 | -0.28% | 140,248 |
| Jun 3, 2025 | 14.32 | 14.38 | 14.31 | 14.35 | 14.03 | 0.21% | 171,829 |
| Jun 2, 2025 | 14.30 | 14.33 | 14.22 | 14.32 | 14.00 | 0.28% | 235,300 |