Hamilton Technology Yield Maximizer ETF (TSX:QMAX)
Canada
· Delayed Price · Currency is CAD 20.33
+0.10 (0.47%)
Jun 2, 2025, 3:59 PM EDT
TSX:QMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 20.10 | 20.35 | 20.10 | 20.33 | 20.33 | 0.49% | 42,476 |
| May 30, 2025 | 20.32 | 20.33 | 19.95 | 20.23 | 20.23 | -1.51% | 31,534 |
| May 29, 2025 | 20.76 | 20.76 | 20.47 | 20.54 | 20.34 | - | 26,922 |
| May 28, 2025 | 20.63 | 20.64 | 20.54 | 20.54 | 20.34 | -0.05% | 28,900 |
| May 27, 2025 | 20.30 | 20.55 | 20.27 | 20.55 | 20.35 | 0.44% | 38,900 |
| May 26, 2025 | 20.10 | 20.46 | 20.10 | 20.46 | 20.26 | 2.51% | 48,000 |
| May 23, 2025 | 19.94 | 20.02 | 19.89 | 19.96 | 19.77 | -1.38% | 50,800 |
| May 22, 2025 | 20.26 | 20.38 | 20.17 | 20.24 | 20.04 | 0.30% | 66,607 |
| May 21, 2025 | 20.34 | 20.52 | 20.08 | 20.18 | 19.98 | -1.32% | 45,041 |
| May 20, 2025 | 20.55 | 20.55 | 20.38 | 20.45 | 20.25 | -1.06% | 61,019 |
| May 16, 2025 | 20.68 | 20.68 | 20.50 | 20.67 | 20.47 | 0.83% | 36,205 |
| May 15, 2025 | 20.59 | 20.68 | 20.42 | 20.50 | 20.30 | -0.63% | 42,700 |
| May 14, 2025 | 20.51 | 20.64 | 20.45 | 20.63 | 20.43 | 1.43% | 39,400 |
| May 13, 2025 | 20.06 | 20.43 | 20.06 | 20.34 | 20.14 | 1.75% | 66,700 |
| May 12, 2025 | 19.99 | 20.03 | 19.78 | 19.99 | 19.80 | 4.28% | 91,816 |
| May 9, 2025 | 19.15 | 19.27 | 19.09 | 19.17 | 18.98 | 0.42% | 46,536 |
| May 8, 2025 | 18.92 | 19.28 | 18.91 | 19.09 | 18.90 | 1.92% | 73,100 |
| May 7, 2025 | 18.59 | 18.75 | 18.39 | 18.73 | 18.55 | 1.30% | 63,418 |
| May 6, 2025 | 18.56 | 18.58 | 18.37 | 18.49 | 18.31 | -1.81% | 70,003 |
| May 5, 2025 | 18.73 | 18.96 | 18.73 | 18.83 | 18.65 | -0.42% | 37,817 |
| May 2, 2025 | 18.80 | 19.00 | 18.70 | 18.91 | 18.73 | 1.72% | 65,223 |
| May 1, 2025 | 18.75 | 18.82 | 18.59 | 18.59 | 18.41 | 1.03% | 33,741 |
| Apr 30, 2025 | 18.11 | 18.40 | 18.00 | 18.40 | 18.22 | -1.60% | 25,541 |
| Apr 29, 2025 | 18.55 | 18.72 | 18.47 | 18.70 | 18.32 | 0.59% | 40,600 |
| Apr 28, 2025 | 18.70 | 18.72 | 18.34 | 18.59 | 18.21 | -0.38% | 47,400 |
| Apr 25, 2025 | 18.35 | 18.67 | 18.27 | 18.66 | 18.28 | 2.19% | 28,100 |
| Apr 24, 2025 | 17.77 | 18.27 | 17.77 | 18.26 | 17.89 | 3.28% | 80,200 |
| Apr 23, 2025 | 17.85 | 17.96 | 17.61 | 17.68 | 17.32 | 3.51% | 102,940 |
| Apr 22, 2025 | 16.91 | 17.17 | 16.84 | 17.08 | 16.73 | 2.64% | 54,900 |
| Apr 21, 2025 | 16.80 | 16.81 | 16.45 | 16.64 | 16.30 | -2.35% | 124,100 |
| Apr 17, 2025 | 17.25 | 17.25 | 16.99 | 17.04 | 16.69 | -0.35% | 76,524 |
| Apr 16, 2025 | 17.41 | 17.41 | 16.78 | 17.10 | 16.75 | -3.82% | 102,800 |
| Apr 15, 2025 | 17.58 | 17.89 | 17.58 | 17.78 | 17.42 | 1.31% | 43,100 |
| Apr 14, 2025 | 18.00 | 18.00 | 17.42 | 17.55 | 17.19 | 0.29% | 166,700 |
| Apr 11, 2025 | 17.25 | 17.50 | 17.03 | 17.50 | 17.14 | 0.81% | 90,300 |
| Apr 10, 2025 | 17.71 | 17.81 | 16.84 | 17.36 | 17.01 | -5.50% | 194,742 |
| Apr 9, 2025 | 16.16 | 18.48 | 16.16 | 18.37 | 18.00 | 12.42% | 321,400 |
| Apr 8, 2025 | 17.31 | 17.42 | 16.11 | 16.34 | 16.01 | -2.10% | 130,522 |
| Apr 7, 2025 | 15.25 | 17.39 | 15.25 | 16.69 | 16.35 | - | 319,600 |
| Apr 4, 2025 | 17.07 | 17.18 | 16.54 | 16.69 | 16.35 | -4.90% | 187,000 |
| Apr 3, 2025 | 18.19 | 18.19 | 17.55 | 17.55 | 17.19 | -7.53% | 252,200 |
| Apr 2, 2025 | 18.43 | 19.08 | 18.43 | 18.98 | 18.59 | 1.12% | 43,800 |
| Apr 1, 2025 | 18.66 | 18.79 | 18.54 | 18.77 | 18.39 | - | 112,003 |
| Mar 31, 2025 | 18.34 | 18.79 | 18.19 | 18.77 | 18.39 | -0.74% | 63,100 |
| Mar 28, 2025 | 19.44 | 19.44 | 18.85 | 18.91 | 18.33 | -2.98% | 116,731 |
| Mar 27, 2025 | 19.59 | 19.70 | 19.45 | 19.49 | 18.89 | -0.81% | 18,316 |
| Mar 26, 2025 | 20.09 | 20.09 | 19.57 | 19.65 | 19.04 | -2.38% | 93,308 |
| Mar 25, 2025 | 20.13 | 20.13 | 19.97 | 20.13 | 19.51 | 0.40% | 42,425 |
| Mar 24, 2025 | 19.85 | 20.05 | 19.84 | 20.05 | 19.43 | 2.61% | 60,121 |
| Mar 21, 2025 | 19.28 | 19.54 | 19.22 | 19.54 | 18.93 | 0.88% | 43,800 |