Hamilton Enhanced Mixed Asset ETF (TSX:MIX)
Canada · Delayed Price · Currency is CAD 17.98
0.00 (0.00%)
Sep 2, 2025, 4:00 PM EDT
TSX:MIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 17.89 | 17.98 | 17.84 | 17.98 | - | - | 9,300 |
| Aug 29, 2025 | 17.97 | 17.99 | 17.96 | 17.98 | - | -0.55% | 4,900 |
| Aug 28, 2025 | 18.01 | 18.08 | 18.01 | 18.08 | - | 0.50% | 17,900 |
| Aug 27, 2025 | 17.89 | 18.00 | 17.89 | 17.99 | - | 0.11% | 8,100 |
| Aug 26, 2025 | 17.90 | 17.97 | 17.90 | 17.97 | - | 0.39% | 3,800 |
| Aug 25, 2025 | 17.91 | 17.95 | 17.90 | 17.90 | - | -0.33% | 19,300 |
| Aug 22, 2025 | 17.79 | 17.96 | 17.79 | 17.96 | - | 1.58% | 4,000 |
| Aug 21, 2025 | 17.70 | 17.70 | 17.67 | 17.68 | - | -0.62% | 2,200 |
| Aug 20, 2025 | 17.70 | 17.79 | 17.70 | 17.79 | - | 0.17% | 6,300 |
| Aug 19, 2025 | 17.86 | 17.86 | 17.75 | 17.76 | - | -0.39% | 1,200 |
| Aug 18, 2025 | 17.82 | 17.84 | 17.82 | 17.83 | - | -0.11% | 5,200 |
| Aug 15, 2025 | 17.91 | 17.91 | 17.85 | 17.85 | - | -0.34% | 7,500 |
| Aug 14, 2025 | 17.92 | 17.92 | 17.89 | 17.91 | - | -0.17% | 3,300 |
| Aug 13, 2025 | 17.96 | 17.96 | 17.92 | 17.94 | - | 0.39% | 18,400 |
| Aug 12, 2025 | 17.76 | 17.87 | 17.76 | 17.87 | - | 0.73% | 6,900 |
| Aug 11, 2025 | 17.82 | 17.82 | 17.74 | 17.74 | - | -0.39% | 44,400 |
| Aug 8, 2025 | 17.77 | 17.81 | 17.77 | 17.81 | - | 0.56% | 1,000 |
| Aug 7, 2025 | 17.79 | 17.82 | 17.67 | 17.71 | - | - | 4,700 |
| Aug 6, 2025 | 17.63 | 17.72 | 17.63 | 17.71 | - | 0.40% | 4,700 |
| Aug 5, 2025 | 17.72 | 17.72 | 17.64 | 17.64 | - | 0.92% | 2,000 |
| Aug 1, 2025 | 17.49 | 17.52 | 17.42 | 17.48 | - | -0.57% | 5,900 |
| Jul 31, 2025 | 17.74 | 17.75 | 17.55 | 17.58 | - | 0.06% | 3,100 |
| Jul 30, 2025 | 17.66 | 17.67 | 17.52 | 17.57 | - | -0.51% | 11,400 |
| Jul 29, 2025 | 17.73 | 17.73 | 17.66 | 17.66 | - | 0.11% | 5,000 |
| Jul 28, 2025 | 17.70 | 17.70 | 17.63 | 17.64 | - | -0.17% | 2,700 |
| Jul 25, 2025 | 17.61 | 17.69 | 17.60 | 17.67 | - | 0.28% | 15,800 |
| Jul 24, 2025 | 17.62 | 17.65 | 17.62 | 17.62 | - | - | 11,000 |
| Jul 23, 2025 | 17.59 | 17.62 | 17.58 | 17.62 | - | 0.17% | 15,500 |
| Jul 22, 2025 | 17.58 | 17.62 | 17.55 | 17.59 | - | 0.17% | 9,100 |
| Jul 21, 2025 | 17.57 | 17.64 | 17.56 | 17.56 | - | 0.63% | 5,800 |
| Jul 18, 2025 | 17.46 | 17.47 | 17.45 | 17.45 | - | - | 1,100 |
| Jul 17, 2025 | 17.42 | 17.45 | 17.42 | 17.45 | - | 0.58% | 3,100 |
| Jul 16, 2025 | 17.39 | 17.39 | 17.30 | 17.35 | - | 0.29% | 6,400 |
| Jul 15, 2025 | 17.45 | 17.45 | 17.30 | 17.30 | - | -0.52% | 16,000 |
| Jul 14, 2025 | 17.40 | 17.42 | 17.36 | 17.39 | - | -0.11% | 13,900 |
| Jul 11, 2025 | 17.35 | 17.43 | 17.35 | 17.41 | - | -0.29% | 3,700 |
| Jul 10, 2025 | 17.45 | 17.47 | 17.38 | 17.46 | - | 0.29% | 22,200 |
| Jul 9, 2025 | 17.32 | 17.41 | 17.32 | 17.41 | - | 0.75% | 7,300 |
| Jul 8, 2025 | 17.33 | 17.33 | 17.24 | 17.28 | - | -0.23% | 11,000 |
| Jul 7, 2025 | 17.37 | 17.37 | 17.27 | 17.32 | - | -0.46% | 17,500 |
| Jul 4, 2025 | 17.47 | 17.47 | 17.40 | 17.40 | - | -0.40% | 10,700 |
| Jul 3, 2025 | 17.38 | 17.47 | 17.38 | 17.47 | - | 0.52% | 8,800 |
| Jul 2, 2025 | 17.32 | 17.38 | 17.30 | 17.38 | - | 0.35% | 20,700 |
| Jun 30, 2025 | 17.32 | 17.32 | 17.24 | 17.32 | - | 0.29% | 6,600 |
| Jun 27, 2025 | 17.20 | 17.32 | 17.20 | 17.27 | - | - | 17,200 |
| Jun 26, 2025 | 17.18 | 17.27 | 17.18 | 17.27 | - | 0.58% | 5,600 |
| Jun 25, 2025 | 17.19 | 17.19 | 17.14 | 17.17 | - | -0.06% | 7,700 |
| Jun 24, 2025 | 17.11 | 17.18 | 17.04 | 17.18 | - | 0.64% | 42,300 |
| Jun 23, 2025 | 16.94 | 17.07 | 16.94 | 17.07 | - | 1.01% | 3,300 |
| Jun 20, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | - | 0.24% | 13,400 |