Hamilton Canadian Financials Yield Maximizer ETF (TSX:HMAX)
Canada · Delayed Price · Currency is CAD 17.52
-0.21 (-1.18%)
Oct 30, 2026, 3:59 PM EDT
TSX:HMAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 17.61 | 17.70 | 17.40 | 17.52 | 17.52 | -1.18% | 483,884 |
| Oct 29, 2026 | 17.86 | 17.98 | 17.85 | 17.90 | 17.73 | 0.67% | 585,570 |
| Oct 28, 2026 | 17.75 | 17.79 | 17.67 | 17.78 | 17.61 | 0.28% | 204,997 |
| Oct 27, 2026 | 17.62 | 17.74 | 17.56 | 17.73 | 17.56 | 0.62% | 200,945 |
| Oct 26, 2026 | 17.55 | 17.67 | 17.55 | 17.62 | 17.45 | 0.80% | 243,866 |
| Oct 23, 2026 | 17.50 | 17.52 | 17.33 | 17.48 | 17.31 | -0.60% | 313,534 |
| Oct 22, 2026 | 17.47 | 17.62 | 17.46 | 17.59 | 17.42 | -0.09% | 178,875 |
| Oct 21, 2026 | 17.45 | 17.63 | 17.45 | 17.60 | 17.43 | 1.21% | 340,568 |
| Oct 20, 2026 | 17.22 | 17.42 | 17.20 | 17.39 | 17.22 | 0.84% | 119,337 |
| Oct 19, 2026 | 17.33 | 17.33 | 17.19 | 17.25 | 17.08 | -0.55% | 245,691 |
| Oct 16, 2026 | 17.35 | 17.47 | 17.30 | 17.34 | 17.17 | 0.06% | 240,557 |
| Oct 15, 2026 | 17.15 | 17.34 | 17.06 | 17.33 | 17.16 | 1.20% | 260,207 |
| Oct 14, 2026 | 17.10 | 17.15 | 17.04 | 17.13 | 16.96 | -0.49% | 288,894 |
| Oct 13, 2026 | 17.06 | 17.23 | 17.03 | 17.21 | 17.05 | 1.29% | 321,511 |
| Oct 9, 2026 | 16.80 | 17.00 | 16.79 | 16.99 | 16.83 | 1.25% | 518,768 |
| Oct 8, 2026 | 16.71 | 16.86 | 16.66 | 16.78 | 16.62 | -0.30% | 319,793 |
| Oct 7, 2026 | 17.13 | 17.13 | 16.82 | 16.83 | 16.67 | -2.26% | 650,527 |
| Oct 6, 2026 | 17.22 | 17.30 | 17.21 | 17.22 | 17.06 | 0.29% | 164,487 |
| Oct 5, 2026 | 17.23 | 17.23 | 17.12 | 17.17 | 17.01 | -0.29% | 145,155 |
| Oct 2, 2026 | 17.15 | 17.25 | 17.12 | 17.22 | 17.06 | 0.58% | 240,427 |
| Oct 1, 2026 | 17.17 | 17.17 | 16.85 | 17.12 | 16.96 | -0.41% | 428,684 |
| Sep 30, 2026 | 17.36 | 17.36 | 17.19 | 17.19 | 17.03 | -0.98% | 366,799 |
| Sep 29, 2026 | 17.46 | 17.46 | 17.28 | 17.36 | 17.19 | -0.46% | 257,628 |
| Sep 28, 2026 | 17.69 | 17.71 | 17.58 | 17.61 | 17.27 | -0.45% | 313,585 |
| Sep 25, 2026 | 17.60 | 17.70 | 17.55 | 17.69 | 17.35 | 1.09% | 181,455 |
| Sep 24, 2026 | 17.50 | 17.53 | 17.38 | 17.50 | 17.17 | 0.06% | 331,532 |
| Sep 23, 2026 | 17.75 | 17.75 | 17.49 | 17.49 | 17.16 | -1.58% | 583,979 |
| Sep 22, 2026 | 17.95 | 17.95 | 17.71 | 17.77 | 17.43 | -0.73% | 465,081 |
| Sep 21, 2026 | 17.73 | 17.91 | 17.73 | 17.90 | 17.56 | 1.30% | 302,187 |
| Sep 18, 2026 | 17.58 | 17.67 | 17.52 | 17.67 | 17.33 | 0.34% | 130,484 |
| Sep 17, 2026 | 17.60 | 17.70 | 17.52 | 17.61 | 17.27 | 0.63% | 226,417 |
| Sep 16, 2026 | 17.55 | 17.62 | 17.36 | 17.50 | 17.17 | 0.09% | 221,911 |
| Sep 15, 2026 | 17.52 | 17.52 | 17.35 | 17.49 | 17.15 | -0.14% | 292,888 |
| Sep 14, 2026 | 17.50 | 17.60 | 17.46 | 17.51 | 17.18 | -0.11% | 261,554 |
| Sep 11, 2026 | 17.54 | 17.58 | 17.39 | 17.53 | 17.19 | 0.63% | 165,197 |
| Sep 10, 2026 | 17.26 | 17.42 | 17.26 | 17.42 | 17.09 | 0.29% | 263,866 |
| Sep 9, 2026 | 17.43 | 17.44 | 17.30 | 17.37 | 17.04 | -0.94% | 396,840 |
| Sep 8, 2026 | 17.68 | 17.70 | 17.53 | 17.54 | 17.20 | -1.21% | 328,206 |
| Sep 4, 2026 | 17.77 | 17.83 | 17.72 | 17.75 | 17.41 | -0.11% | 121,757 |
| Sep 3, 2026 | 17.57 | 17.80 | 17.56 | 17.77 | 17.43 | 1.22% | 324,320 |
| Sep 2, 2026 | 17.30 | 17.56 | 17.30 | 17.56 | 17.22 | 1.47% | 243,188 |
| Sep 1, 2026 | 17.38 | 17.44 | 17.19 | 17.30 | 16.97 | -0.75% | 355,988 |
| Aug 31, 2026 | 17.51 | 17.57 | 17.40 | 17.43 | 17.10 | -0.63% | 346,353 |
| Aug 28, 2026 | 17.73 | 17.77 | 17.59 | 17.71 | 17.21 | 0.23% | 403,690 |
| Aug 27, 2026 | 17.80 | 17.80 | 17.51 | 17.67 | 17.17 | -0.62% | 279,248 |
| Aug 26, 2026 | 17.74 | 17.86 | 17.74 | 17.78 | 17.27 | 0.06% | 380,323 |
| Aug 25, 2026 | 17.50 | 17.77 | 17.48 | 17.77 | 17.26 | 1.83% | 503,257 |
| Aug 24, 2026 | 17.36 | 17.54 | 17.29 | 17.45 | 16.95 | - | 257,419 |
| Aug 21, 2026 | 17.39 | 17.60 | 17.39 | 17.45 | 16.95 | 0.40% | 414,728 |
| Aug 20, 2026 | 17.60 | 17.60 | 17.32 | 17.38 | 16.89 | -1.70% | 514,468 |