Hamilton Healthcare Yield Maximizer ETF (TSX:LMAX)
Canada
· Delayed Price · Currency is CAD 13.80
-0.14 (-1.00%)
May 9, 2025, 3:55 PM EDT
TSX:LMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 13.98 | 13.98 | 13.80 | 13.80 | 13.80 | -1.00% | 18,821 |
| May 8, 2025 | 13.95 | 14.04 | 13.85 | 13.94 | 13.94 | 0.07% | 11,600 |
| May 7, 2025 | 13.81 | 13.93 | 13.81 | 13.93 | 13.93 | 0.87% | 6,147 |
| May 6, 2025 | 14.21 | 14.21 | 13.78 | 13.81 | 13.81 | -2.81% | 21,900 |
| May 5, 2025 | 14.28 | 14.28 | 14.19 | 14.21 | 14.21 | -0.49% | 9,345 |
| May 2, 2025 | 14.26 | 14.28 | 14.15 | 14.28 | 14.28 | 0.63% | 6,500 |
| May 1, 2025 | 14.28 | 14.31 | 14.19 | 14.19 | 14.19 | -1.05% | 6,200 |
| Apr 30, 2025 | 14.35 | 14.35 | 14.20 | 14.34 | 14.34 | -0.76% | 7,738 |
| Apr 29, 2025 | 14.37 | 14.49 | 14.28 | 14.45 | 14.30 | 0.98% | 14,300 |
| Apr 28, 2025 | 14.34 | 14.38 | 14.27 | 14.31 | 14.16 | - | 17,347 |
| Apr 25, 2025 | 14.30 | 14.31 | 14.12 | 14.31 | 14.15 | 0.42% | 12,810 |
| Apr 24, 2025 | 14.14 | 14.25 | 14.14 | 14.25 | 14.10 | 0.35% | 6,500 |
| Apr 23, 2025 | 14.29 | 14.36 | 14.15 | 14.20 | 14.05 | 1.00% | 10,825 |
| Apr 22, 2025 | 14.01 | 14.07 | 14.00 | 14.06 | 13.91 | 1.81% | 5,300 |
| Apr 21, 2025 | 14.08 | 14.08 | 13.75 | 13.81 | 13.66 | -1.85% | 16,636 |
| Apr 17, 2025 | 14.07 | 14.17 | 14.07 | 14.07 | 13.92 | -0.92% | 22,240 |
| Apr 16, 2025 | 14.49 | 14.49 | 14.14 | 14.20 | 14.05 | -1.46% | 10,136 |
| Apr 15, 2025 | 14.45 | 14.45 | 14.39 | 14.41 | 14.26 | 0.14% | 4,600 |
| Apr 14, 2025 | 14.46 | 14.46 | 14.33 | 14.39 | 14.24 | 0.98% | 2,434 |
| Apr 11, 2025 | 14.00 | 14.28 | 14.00 | 14.25 | 14.10 | 0.71% | 7,207 |
| Apr 10, 2025 | 14.61 | 14.61 | 13.83 | 14.15 | 14.00 | -3.87% | 12,834 |
| Apr 9, 2025 | 13.96 | 14.72 | 13.83 | 14.72 | 14.56 | 4.40% | 37,800 |
| Apr 8, 2025 | 14.58 | 14.77 | 14.10 | 14.10 | 13.95 | -2.35% | 11,700 |
| Apr 7, 2025 | 14.04 | 14.44 | 13.96 | 14.44 | 14.29 | -0.21% | 14,922 |
| Apr 4, 2025 | 15.13 | 15.14 | 14.46 | 14.47 | 14.32 | -4.36% | 18,239 |
| Apr 3, 2025 | 15.22 | 15.24 | 15.09 | 15.13 | 14.97 | -2.13% | 13,800 |
| Apr 2, 2025 | 15.37 | 15.46 | 15.30 | 15.46 | 15.29 | 0.52% | 7,800 |
| Apr 1, 2025 | 15.69 | 15.69 | 15.37 | 15.38 | 15.22 | -1.91% | 18,700 |
| Mar 31, 2025 | 15.50 | 15.71 | 15.45 | 15.68 | 15.51 | 0.32% | 8,000 |
| Mar 28, 2025 | 15.67 | 15.67 | 15.62 | 15.63 | 15.31 | -0.26% | 11,400 |
| Mar 27, 2025 | 15.64 | 15.69 | 15.64 | 15.67 | 15.35 | 0.51% | 8,202 |
| Mar 26, 2025 | 15.63 | 15.63 | 15.55 | 15.59 | 15.27 | -0.13% | 18,405 |
| Mar 25, 2025 | 15.88 | 15.88 | 15.56 | 15.61 | 15.29 | -1.51% | 11,321 |
| Mar 24, 2025 | 15.80 | 15.85 | 15.79 | 15.85 | 15.52 | 0.44% | 13,503 |
| Mar 21, 2025 | 15.70 | 15.78 | 15.70 | 15.78 | 15.46 | - | 7,800 |
| Mar 20, 2025 | 15.79 | 15.80 | 15.77 | 15.78 | 15.46 | -0.13% | 2,100 |
| Mar 19, 2025 | 15.80 | 15.80 | 15.72 | 15.80 | 15.47 | 0.13% | 7,127 |
| Mar 18, 2025 | 15.77 | 15.79 | 15.75 | 15.78 | 15.46 | -0.06% | 6,818 |
| Mar 17, 2025 | 15.71 | 15.79 | 15.65 | 15.79 | 15.46 | 0.45% | 15,537 |
| Mar 14, 2025 | 15.75 | 15.75 | 15.67 | 15.72 | 15.40 | - | 6,600 |
| Mar 13, 2025 | 15.68 | 15.72 | 15.68 | 15.72 | 15.40 | 0.19% | 800 |
| Mar 12, 2025 | 15.77 | 15.77 | 15.69 | 15.69 | 15.37 | -1.32% | 6,500 |
| Mar 11, 2025 | 16.00 | 16.00 | 15.84 | 15.90 | 15.57 | -0.75% | 2,230 |
| Mar 10, 2025 | 16.10 | 16.16 | 16.02 | 16.02 | 15.69 | -0.31% | 25,124 |
| Mar 7, 2025 | 16.00 | 16.12 | 16.00 | 16.07 | 15.74 | 1.20% | 8,600 |
| Mar 6, 2025 | 15.89 | 15.89 | 15.88 | 15.88 | 15.55 | -1.18% | 1,525 |
| Mar 5, 2025 | 16.03 | 16.08 | 15.97 | 16.07 | 15.74 | - | 3,100 |
| Mar 4, 2025 | 16.05 | 16.21 | 16.05 | 16.07 | 15.74 | -0.92% | 7,100 |
| Mar 3, 2025 | 16.01 | 16.22 | 16.01 | 16.22 | 15.88 | 0.87% | 16,800 |
| Feb 28, 2025 | 15.86 | 16.08 | 15.86 | 16.08 | 15.75 | 0.12% | 7,800 |