Skip to main content
logo
Hamilton Canadian Financials Yield Maximizer ETF (TSX:HMAX)
Canada flag Canada · Delayed Price · Currency is CAD
16.99
+0.21 (1.25%)
Oct 9, 2026, 3:59 PM EST

TSX:HMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202616.8017.0016.7916.9916.991.25%518,768
Oct 8, 202616.7116.8616.6616.7816.78-0.30%319,793
Oct 7, 202617.1317.1316.8216.8316.83-2.26%650,527
Oct 6, 202617.2217.3017.2117.2217.220.29%164,487
Oct 5, 202617.2317.2317.1217.1717.17-0.29%145,155
Oct 2, 202617.1517.2517.1217.2217.220.58%240,427
Oct 1, 202617.1717.1716.8517.1217.12-0.41%428,684
Sep 30, 202617.3617.3617.1917.1917.19-0.98%366,799
Sep 29, 202617.4617.4617.2817.3617.36-0.46%257,628
Sep 28, 202617.6917.7117.5817.6117.44-0.45%313,485
Sep 25, 202617.6017.7017.5517.6917.521.09%181,455
Sep 24, 202617.5017.5317.3817.5017.330.06%331,532
Sep 23, 202617.7517.7517.4917.4917.32-1.58%583,979
Sep 22, 202617.9517.9517.7117.7717.60-0.73%465,081
Sep 21, 202617.7317.9117.7317.9017.731.30%302,187
Sep 18, 202617.5817.6717.5217.6717.500.34%130,484
Sep 17, 202617.6017.7017.5217.6117.440.63%226,417
Sep 16, 202617.5517.6217.3617.5017.330.09%221,911
Sep 15, 202617.5217.5217.3517.4917.32-0.14%292,888
Sep 14, 202617.5017.6017.4617.5117.34-0.11%261,554
Sep 11, 202617.5417.5817.3917.5317.360.63%165,197
Sep 10, 202617.2617.4217.2617.4217.250.29%263,866
Sep 9, 202617.4317.4417.3017.3717.20-0.94%396,840
Sep 8, 202617.6817.7017.5317.5417.37-1.21%328,206
Sep 4, 202617.7717.8317.7217.7517.58-0.11%121,757
Sep 3, 202617.5717.8017.5617.7717.601.22%324,320
Sep 2, 202617.3017.5617.3017.5617.391.47%243,188
Sep 1, 202617.3817.4417.1917.3017.13-0.75%355,988
Aug 31, 202617.5117.5717.4017.4317.26-0.63%346,353
Aug 28, 202617.7317.7717.5917.7117.370.23%403,690
Aug 27, 202617.8017.8017.5117.6717.33-0.62%279,248
Aug 26, 202617.7417.8617.7417.7817.440.06%380,323
Aug 25, 202617.5017.7717.4817.7717.431.83%503,257
Aug 24, 202617.3617.5417.2917.4517.12-257,419
Aug 21, 202617.3917.6017.3917.4517.120.40%414,728
Aug 20, 202617.6017.6017.3217.3817.05-1.70%514,468
Aug 19, 202618.2018.2017.6717.6817.34-2.80%1,008,373
Aug 18, 202618.3218.3218.0818.1917.84-0.93%287,820
Aug 17, 202618.3918.4518.3418.3618.01-0.33%168,400
Aug 14, 202618.3418.4218.3018.4218.070.27%256,199
Aug 13, 202618.3518.4318.3018.3718.020.33%332,954
Aug 12, 202618.1918.3318.1318.3117.960.99%348,186
Aug 11, 202618.2218.3018.1318.1317.78-0.11%264,363
Aug 10, 202618.1618.2518.1118.1517.80-305,557
Aug 7, 202618.2218.2218.0318.1517.80-0.30%273,403
Aug 6, 202618.2418.3218.1418.2117.860.03%274,980
Aug 5, 202618.1418.3018.0618.2017.850.33%275,705
Aug 4, 202618.1518.2818.1318.1417.790.44%419,443
Jul 31, 202618.0518.1618.0418.0617.710.16%219,036
Jul 30, 202618.0718.2318.0718.2017.690.50%297,780