Hamilton Technology Yield Maximizer ETF (TSX:QMAX)
Canada
· Delayed Price · Currency is CAD 17.04
-0.06 (-0.35%)
Apr 17, 2025, 3:59 PM EDT
TSX:QMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 17.25 | 17.25 | 16.99 | 17.04 | 17.04 | -0.35% | 76,524 |
| Apr 16, 2025 | 17.41 | 17.41 | 16.78 | 17.10 | 17.10 | -3.82% | 102,800 |
| Apr 15, 2025 | 17.58 | 17.89 | 17.58 | 17.78 | 17.78 | 1.31% | 43,100 |
| Apr 14, 2025 | 18.00 | 18.00 | 17.42 | 17.55 | 17.55 | 0.29% | 166,700 |
| Apr 11, 2025 | 17.25 | 17.50 | 17.03 | 17.50 | 17.50 | 0.81% | 90,300 |
| Apr 10, 2025 | 17.71 | 17.81 | 16.84 | 17.36 | 17.36 | -5.50% | 194,742 |
| Apr 9, 2025 | 16.16 | 18.48 | 16.16 | 18.37 | 18.37 | 12.42% | 321,400 |
| Apr 8, 2025 | 17.31 | 17.42 | 16.11 | 16.34 | 16.34 | -2.10% | 130,522 |
| Apr 7, 2025 | 15.25 | 17.39 | 15.25 | 16.69 | 16.69 | - | 319,600 |
| Apr 4, 2025 | 17.07 | 17.18 | 16.54 | 16.69 | 16.69 | -4.90% | 187,000 |
| Apr 3, 2025 | 18.19 | 18.19 | 17.55 | 17.55 | 17.55 | -7.53% | 252,200 |
| Apr 2, 2025 | 18.43 | 19.08 | 18.43 | 18.98 | 18.98 | 1.12% | 43,800 |
| Apr 1, 2025 | 18.66 | 18.79 | 18.54 | 18.77 | 18.77 | - | 112,003 |
| Mar 31, 2025 | 18.34 | 18.79 | 18.19 | 18.77 | 18.77 | -0.74% | 63,100 |
| Mar 28, 2025 | 19.44 | 19.44 | 18.85 | 18.91 | 18.71 | -2.98% | 116,731 |
| Mar 27, 2025 | 19.59 | 19.70 | 19.45 | 19.49 | 19.28 | -0.81% | 18,316 |
| Mar 26, 2025 | 20.09 | 20.09 | 19.57 | 19.65 | 19.44 | -2.38% | 93,308 |
| Mar 25, 2025 | 20.13 | 20.13 | 19.97 | 20.13 | 19.91 | 0.40% | 42,425 |
| Mar 24, 2025 | 19.85 | 20.05 | 19.84 | 20.05 | 19.83 | 2.61% | 60,121 |
| Mar 21, 2025 | 19.28 | 19.54 | 19.22 | 19.54 | 19.33 | 0.88% | 43,800 |
| Mar 20, 2025 | 19.53 | 19.68 | 19.31 | 19.37 | 19.16 | -0.41% | 28,300 |
| Mar 19, 2025 | 19.25 | 19.60 | 19.16 | 19.45 | 19.24 | 1.83% | 59,638 |
| Mar 18, 2025 | 19.34 | 19.34 | 19.02 | 19.10 | 18.89 | -1.80% | 135,400 |
| Mar 17, 2025 | 19.41 | 19.59 | 19.28 | 19.45 | 19.25 | -0.36% | 32,633 |
| Mar 14, 2025 | 19.28 | 19.54 | 19.27 | 19.52 | 19.31 | 2.31% | 47,300 |
| Mar 13, 2025 | 19.46 | 19.46 | 18.99 | 19.08 | 18.88 | -2.25% | 76,526 |
| Mar 12, 2025 | 19.63 | 19.72 | 19.42 | 19.52 | 19.32 | 1.56% | 78,300 |
| Mar 11, 2025 | 19.13 | 19.50 | 19.13 | 19.22 | 19.01 | -0.10% | 93,923 |
| Mar 10, 2025 | 19.71 | 19.71 | 19.07 | 19.24 | 19.03 | -3.75% | 149,313 |
| Mar 7, 2025 | 19.68 | 20.03 | 19.48 | 19.99 | 19.77 | 1.63% | 131,437 |
| Mar 6, 2025 | 20.10 | 20.10 | 19.60 | 19.67 | 19.46 | -3.39% | 127,026 |
| Mar 5, 2025 | 20.12 | 20.39 | 19.99 | 20.36 | 20.14 | 0.84% | 70,000 |
| Mar 4, 2025 | 19.97 | 20.52 | 19.80 | 20.19 | 19.97 | -0.30% | 116,120 |
| Mar 3, 2025 | 20.87 | 20.87 | 20.16 | 20.25 | 20.03 | -2.32% | 67,400 |
| Feb 28, 2025 | 20.29 | 20.73 | 20.18 | 20.73 | 20.51 | 0.83% | 79,336 |
| Feb 27, 2025 | 21.36 | 21.36 | 20.55 | 20.56 | 20.14 | -2.84% | 61,000 |
| Feb 26, 2025 | 21.17 | 21.38 | 21.02 | 21.16 | 20.73 | 1.58% | 43,849 |
| Feb 25, 2025 | 21.06 | 21.06 | 20.67 | 20.83 | 20.40 | -1.56% | 77,900 |
| Feb 24, 2025 | 21.48 | 21.48 | 21.15 | 21.16 | 20.72 | -1.31% | 97,900 |
| Feb 21, 2025 | 21.97 | 21.97 | 21.41 | 21.44 | 21.00 | -1.92% | 47,311 |
| Feb 20, 2025 | 22.04 | 22.05 | 21.78 | 21.86 | 21.41 | -0.82% | 22,503 |
| Feb 19, 2025 | 21.80 | 22.06 | 21.80 | 22.04 | 21.59 | 0.82% | 21,317 |
| Feb 18, 2025 | 22.02 | 22.02 | 21.74 | 21.86 | 21.41 | -0.23% | 107,100 |
| Feb 14, 2025 | 21.88 | 21.91 | 21.82 | 21.91 | 21.46 | -0.14% | 40,404 |
| Feb 13, 2025 | 21.88 | 21.98 | 21.85 | 21.94 | 21.49 | 0.50% | 33,200 |
| Feb 12, 2025 | 21.73 | 21.87 | 21.67 | 21.83 | 21.38 | 0.09% | 28,000 |
| Feb 11, 2025 | 21.76 | 21.95 | 21.76 | 21.81 | 21.36 | -0.64% | 15,700 |
| Feb 10, 2025 | 21.78 | 22.02 | 21.78 | 21.95 | 21.50 | 1.39% | 36,500 |
| Feb 7, 2025 | 22.00 | 22.04 | 21.61 | 21.65 | 21.20 | -1.68% | 54,502 |
| Feb 6, 2025 | 22.01 | 22.02 | 21.87 | 22.02 | 21.56 | 0.18% | 52,600 |