Hamilton Canadian Financials Yield Maximizer ETF (TSX:HMAX)
Canada · Delayed Price · Currency is CAD 15.28
+0.01 (0.07%)
Sep 15, 2025, 3:20 PM EDT
TSX:HMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 15.30 | 15.30 | 15.24 | 15.27 | 15.27 | -0.03% | 232,151 |
| Sep 12, 2025 | 15.31 | 15.31 | 15.25 | 15.27 | 15.27 | -0.26% | 259,100 |
| Sep 11, 2025 | 15.24 | 15.32 | 15.22 | 15.31 | 15.31 | 0.59% | 212,800 |
| Sep 10, 2025 | 15.17 | 15.23 | 15.17 | 15.22 | 15.22 | 0.40% | 324,600 |
| Sep 9, 2025 | 15.11 | 15.20 | 15.10 | 15.16 | 15.16 | 0.20% | 300,548 |
| Sep 8, 2025 | 15.12 | 15.13 | 15.07 | 15.13 | 15.13 | 0.07% | 262,801 |
| Sep 5, 2025 | 15.14 | 15.18 | 15.06 | 15.12 | 15.12 | -0.07% | 334,320 |
| Sep 4, 2025 | 15.08 | 15.14 | 15.07 | 15.13 | 15.13 | 0.53% | 240,600 |
| Sep 3, 2025 | 15.04 | 15.05 | 15.00 | 15.05 | 15.05 | 0.33% | 244,600 |
| Sep 2, 2025 | 14.91 | 15.00 | 14.87 | 15.00 | 15.00 | 0.07% | 601,230 |
| Aug 29, 2025 | 14.99 | 15.01 | 14.90 | 14.99 | 14.99 | -0.73% | 224,900 |
| Aug 28, 2025 | 15.24 | 15.24 | 15.05 | 15.10 | 14.94 | -0.13% | 378,117 |
| Aug 27, 2025 | 14.99 | 15.17 | 14.99 | 15.12 | 14.95 | 1.00% | 519,942 |
| Aug 26, 2025 | 14.85 | 14.97 | 14.83 | 14.97 | 14.81 | 1.08% | 302,400 |
| Aug 25, 2025 | 14.90 | 14.90 | 14.80 | 14.81 | 14.65 | -0.60% | 419,400 |
| Aug 22, 2025 | 14.80 | 14.92 | 14.80 | 14.90 | 14.73 | 0.68% | 719,600 |
| Aug 21, 2025 | 14.80 | 14.81 | 14.75 | 14.80 | 14.64 | 0.07% | 255,700 |
| Aug 20, 2025 | 14.80 | 14.81 | 14.76 | 14.79 | 14.63 | 0.07% | 277,505 |
| Aug 19, 2025 | 14.78 | 14.82 | 14.77 | 14.78 | 14.62 | - | 179,122 |
| Aug 18, 2025 | 14.82 | 14.82 | 14.76 | 14.78 | 14.62 | -0.14% | 184,229 |
| Aug 15, 2025 | 14.82 | 14.83 | 14.79 | 14.80 | 14.64 | - | 138,400 |
| Aug 14, 2025 | 14.72 | 14.80 | 14.72 | 14.80 | 14.64 | 0.20% | 152,927 |
| Aug 13, 2025 | 14.73 | 14.78 | 14.71 | 14.77 | 14.61 | 0.61% | 201,528 |
| Aug 12, 2025 | 14.60 | 14.70 | 14.60 | 14.68 | 14.52 | 0.62% | 252,500 |
| Aug 11, 2025 | 14.56 | 14.63 | 14.56 | 14.59 | 14.43 | 0.21% | 235,000 |
| Aug 8, 2025 | 14.62 | 14.62 | 14.55 | 14.56 | 14.40 | - | 186,114 |
| Aug 7, 2025 | 14.73 | 14.73 | 14.53 | 14.56 | 14.40 | -0.68% | 250,520 |
| Aug 6, 2025 | 14.64 | 14.68 | 14.61 | 14.66 | 14.50 | 0.34% | 154,700 |
| Aug 5, 2025 | 14.55 | 14.65 | 14.53 | 14.61 | 14.45 | 1.04% | 305,500 |
| Aug 1, 2025 | 14.39 | 14.48 | 14.35 | 14.46 | 14.30 | -0.75% | 392,503 |
| Jul 31, 2025 | 14.63 | 14.64 | 14.53 | 14.57 | 14.41 | -1.42% | 287,623 |
| Jul 30, 2025 | 14.81 | 14.87 | 14.75 | 14.78 | 14.46 | -0.20% | 446,100 |
| Jul 29, 2025 | 14.88 | 14.90 | 14.78 | 14.81 | 14.48 | -0.20% | 408,700 |
| Jul 28, 2025 | 14.92 | 14.92 | 14.82 | 14.84 | 14.51 | -0.27% | 466,200 |
| Jul 25, 2025 | 14.89 | 14.89 | 14.82 | 14.88 | 14.55 | 0.27% | 299,300 |
| Jul 24, 2025 | 14.88 | 14.88 | 14.83 | 14.84 | 14.51 | -0.07% | 243,828 |
| Jul 23, 2025 | 14.82 | 14.87 | 14.82 | 14.85 | 14.52 | 0.41% | 139,129 |
| Jul 22, 2025 | 14.81 | 14.81 | 14.75 | 14.79 | 14.47 | 0.14% | 199,816 |
| Jul 21, 2025 | 14.80 | 14.82 | 14.77 | 14.77 | 14.45 | -0.20% | 212,204 |
| Jul 18, 2025 | 14.85 | 14.85 | 14.79 | 14.80 | 14.47 | -0.13% | 203,628 |
| Jul 17, 2025 | 14.72 | 14.84 | 14.68 | 14.82 | 14.49 | 0.75% | 325,216 |
| Jul 16, 2025 | 14.66 | 14.71 | 14.58 | 14.71 | 14.39 | 0.62% | 569,800 |
| Jul 15, 2025 | 14.71 | 14.71 | 14.61 | 14.62 | 14.30 | -0.34% | 391,000 |
| Jul 14, 2025 | 14.62 | 14.69 | 14.60 | 14.67 | 14.35 | 0.14% | 220,100 |
| Jul 11, 2025 | 14.66 | 14.66 | 14.61 | 14.65 | 14.32 | -0.41% | 288,310 |
| Jul 10, 2025 | 14.71 | 14.74 | 14.62 | 14.71 | 14.39 | 0.48% | 281,500 |
| Jul 9, 2025 | 14.66 | 14.68 | 14.62 | 14.64 | 14.32 | 0.21% | 256,105 |
| Jul 8, 2025 | 14.62 | 14.64 | 14.58 | 14.61 | 14.28 | -0.07% | 289,800 |
| Jul 7, 2025 | 14.69 | 14.72 | 14.60 | 14.62 | 14.30 | -0.27% | 300,500 |
| Jul 4, 2025 | 14.68 | 14.68 | 14.65 | 14.66 | 14.34 | - | 127,834 |