Hamilton Canadian Financials Yield Maximizer ETF (TSX:HMAX)
Canada · Delayed Price · Currency is CAD 16.13
-0.27 (-1.62%)
At close: Feb 27, 2026
TSX:HMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 16.35 | 16.38 | 16.08 | 16.13 | 16.13 | -2.60% | 1,144,245 |
| Feb 26, 2026 | 16.52 | 16.62 | 16.50 | 16.56 | 16.40 | 0.30% | 490,477 |
| Feb 25, 2026 | 16.35 | 16.55 | 16.35 | 16.51 | 16.35 | 1.41% | 382,197 |
| Feb 24, 2026 | 16.30 | 16.31 | 16.19 | 16.28 | 16.12 | -0.06% | 464,618 |
| Feb 23, 2026 | 16.50 | 16.53 | 16.23 | 16.29 | 16.13 | -1.15% | 801,103 |
| Feb 20, 2026 | 16.40 | 16.48 | 16.34 | 16.48 | 16.32 | 0.67% | 210,559 |
| Feb 19, 2026 | 16.41 | 16.41 | 16.30 | 16.37 | 16.21 | -0.24% | 252,097 |
| Feb 18, 2026 | 16.35 | 16.42 | 16.35 | 16.41 | 16.25 | 0.67% | 241,432 |
| Feb 17, 2026 | 16.25 | 16.35 | 16.24 | 16.30 | 16.14 | 0.43% | 261,997 |
| Feb 13, 2026 | 16.19 | 16.25 | 16.07 | 16.23 | 16.07 | 0.34% | 293,151 |
| Feb 12, 2026 | 16.33 | 16.43 | 16.15 | 16.18 | 16.01 | -0.86% | 554,319 |
| Feb 11, 2026 | 16.49 | 16.50 | 16.32 | 16.32 | 16.15 | -0.88% | 375,152 |
| Feb 10, 2026 | 16.39 | 16.48 | 16.39 | 16.46 | 16.30 | 0.49% | 245,426 |
| Feb 9, 2026 | 16.24 | 16.39 | 16.24 | 16.38 | 16.22 | 0.92% | 456,545 |
| Feb 6, 2026 | 16.12 | 16.23 | 16.12 | 16.23 | 16.07 | 0.81% | 321,833 |
| Feb 5, 2026 | 16.12 | 16.19 | 16.04 | 16.10 | 15.94 | -0.49% | 330,747 |
| Feb 4, 2026 | 16.17 | 16.24 | 16.14 | 16.18 | 16.02 | 0.37% | 349,221 |
| Feb 3, 2026 | 16.06 | 16.20 | 16.04 | 16.12 | 15.96 | -0.19% | 301,706 |
| Feb 2, 2026 | 15.84 | 16.16 | 15.84 | 16.15 | 15.99 | 1.64% | 340,661 |
| Jan 30, 2026 | 16.00 | 16.02 | 15.80 | 15.89 | 15.73 | -1.79% | 686,302 |
| Jan 29, 2026 | 16.15 | 16.19 | 16.07 | 16.18 | 15.86 | 0.50% | 567,313 |
| Jan 28, 2026 | 16.24 | 16.26 | 16.03 | 16.10 | 15.78 | -0.86% | 719,562 |
| Jan 27, 2026 | 16.27 | 16.32 | 16.22 | 16.24 | 15.91 | -0.12% | 266,802 |
| Jan 26, 2026 | 16.30 | 16.34 | 16.23 | 16.26 | 15.93 | -0.25% | 428,641 |
| Jan 23, 2026 | 16.35 | 16.35 | 16.19 | 16.30 | 15.97 | -0.18% | 519,916 |
| Jan 22, 2026 | 16.35 | 16.38 | 16.30 | 16.33 | 16.00 | 0.31% | 218,535 |
| Jan 21, 2026 | 16.19 | 16.36 | 16.15 | 16.28 | 15.95 | 0.56% | 253,556 |
| Jan 20, 2026 | 16.30 | 16.35 | 16.17 | 16.19 | 15.87 | -1.22% | 597,686 |
| Jan 19, 2026 | 16.42 | 16.42 | 16.34 | 16.39 | 16.06 | -0.36% | 299,662 |
| Jan 16, 2026 | 16.46 | 16.49 | 16.43 | 16.45 | 16.12 | 0.12% | 227,978 |
| Jan 15, 2026 | 16.37 | 16.46 | 16.37 | 16.43 | 16.10 | 0.37% | 239,460 |
| Jan 14, 2026 | 16.37 | 16.37 | 16.28 | 16.37 | 16.04 | 0.06% | 305,263 |
| Jan 13, 2026 | 16.45 | 16.47 | 16.33 | 16.36 | 16.03 | -0.43% | 380,590 |
| Jan 12, 2026 | 16.37 | 16.43 | 16.35 | 16.43 | 16.10 | - | 361,761 |
| Jan 9, 2026 | 16.40 | 16.47 | 16.37 | 16.43 | 16.10 | 0.24% | 221,585 |
| Jan 8, 2026 | 16.33 | 16.44 | 16.33 | 16.39 | 16.06 | 0.37% | 317,244 |
| Jan 7, 2026 | 16.41 | 16.42 | 16.32 | 16.33 | 16.00 | -0.61% | 287,291 |
| Jan 6, 2026 | 16.52 | 16.54 | 16.41 | 16.43 | 16.10 | -0.24% | 356,841 |
| Jan 5, 2026 | 16.30 | 16.50 | 16.30 | 16.47 | 16.14 | 1.17% | 422,527 |
| Jan 2, 2026 | 16.29 | 16.29 | 16.20 | 16.28 | 15.95 | 0.56% | 346,981 |
| Dec 31, 2025 | 16.26 | 16.26 | 16.19 | 16.19 | 15.87 | -1.40% | 238,212 |
| Dec 30, 2025 | 16.50 | 16.50 | 16.41 | 16.42 | 15.93 | -0.18% | 470,161 |
| Dec 29, 2025 | 16.40 | 16.47 | 16.39 | 16.45 | 15.96 | 0.30% | 279,709 |
| Dec 24, 2025 | 16.41 | 16.44 | 16.36 | 16.40 | 15.91 | 0.12% | 167,577 |
| Dec 23, 2025 | 16.38 | 16.43 | 16.37 | 16.38 | 15.89 | 0.24% | 223,743 |
| Dec 22, 2025 | 16.31 | 16.38 | 16.29 | 16.34 | 15.85 | 0.18% | 191,369 |
| Dec 19, 2025 | 16.26 | 16.37 | 16.26 | 16.31 | 15.82 | 0.55% | 249,038 |
| Dec 18, 2025 | 16.22 | 16.28 | 16.18 | 16.22 | 15.73 | 0.62% | 188,486 |
| Dec 17, 2025 | 16.28 | 16.28 | 16.09 | 16.12 | 15.64 | -0.49% | 157,856 |
| Dec 16, 2025 | 16.25 | 16.27 | 16.20 | 16.20 | 15.71 | -0.31% | 254,002 |