Hamilton Technology Yield Maximizer ETF (TSX:QMAX)
Canada · Delayed Price · Currency is CAD 22.88
-0.90 (-3.78%)
Oct 10, 2025, 3:59 PM EDT
TSX:QMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 23.81 | 23.81 | 22.86 | 22.88 | 22.88 | -3.78% | 85,532 |
| Oct 9, 2025 | 23.73 | 23.79 | 23.56 | 23.78 | 23.78 | 0.25% | 24,900 |
| Oct 8, 2025 | 23.41 | 23.72 | 23.41 | 23.72 | 23.72 | 1.37% | 9,943 |
| Oct 7, 2025 | 23.59 | 23.61 | 23.36 | 23.40 | 23.40 | 0.17% | 30,209 |
| Oct 6, 2025 | 23.66 | 23.66 | 23.31 | 23.36 | 23.36 | 0.95% | 35,519 |
| Oct 3, 2025 | 23.45 | 23.45 | 23.07 | 23.14 | 23.14 | -1.11% | 37,335 |
| Oct 2, 2025 | 23.45 | 23.45 | 23.30 | 23.40 | 23.40 | 0.34% | 26,400 |
| Oct 1, 2025 | 23.09 | 23.32 | 23.07 | 23.32 | 23.32 | 0.34% | 67,701 |
| Sep 30, 2025 | 23.17 | 23.25 | 23.05 | 23.24 | 23.24 | 0.09% | 33,600 |
| Sep 29, 2025 | 23.31 | 23.46 | 23.18 | 23.22 | 23.22 | -0.73% | 41,000 |
| Sep 26, 2025 | 23.35 | 23.40 | 23.20 | 23.39 | 23.18 | 0.43% | 25,400 |
| Sep 25, 2025 | 23.20 | 23.30 | 22.99 | 23.29 | 23.08 | -0.17% | 32,200 |
| Sep 24, 2025 | 23.35 | 23.39 | 23.17 | 23.33 | 23.12 | 0.39% | 21,227 |
| Sep 23, 2025 | 23.30 | 23.35 | 23.18 | 23.24 | 23.03 | -0.21% | 37,200 |
| Sep 22, 2025 | 23.18 | 23.32 | 23.18 | 23.29 | 23.08 | 0.56% | 19,700 |
| Sep 19, 2025 | 23.10 | 23.16 | 23.04 | 23.16 | 22.95 | 0.70% | 19,930 |
| Sep 18, 2025 | 22.87 | 23.08 | 22.87 | 23.00 | 22.79 | 0.79% | 31,519 |
| Sep 17, 2025 | 22.76 | 22.85 | 22.60 | 22.82 | 22.62 | 0.09% | 32,424 |
| Sep 16, 2025 | 22.80 | 22.81 | 22.75 | 22.80 | 22.60 | 0.04% | 20,600 |
| Sep 15, 2025 | 22.75 | 22.83 | 22.72 | 22.79 | 22.59 | 0.35% | 24,600 |
| Sep 12, 2025 | 22.57 | 22.72 | 22.52 | 22.71 | 22.51 | 0.80% | 48,109 |
| Sep 11, 2025 | 22.70 | 22.70 | 22.48 | 22.53 | 22.33 | -0.22% | 20,018 |
| Sep 10, 2025 | 22.65 | 22.67 | 22.49 | 22.58 | 22.38 | 0.58% | 41,545 |
| Sep 9, 2025 | 22.37 | 22.45 | 22.25 | 22.45 | 22.25 | 0.76% | 20,345 |
| Sep 8, 2025 | 22.19 | 22.35 | 22.19 | 22.28 | 22.08 | 0.41% | 46,700 |
| Sep 5, 2025 | 22.35 | 22.40 | 22.02 | 22.19 | 21.99 | 0.09% | 31,200 |
| Sep 4, 2025 | 21.96 | 22.17 | 21.91 | 22.17 | 21.97 | 0.96% | 22,436 |
| Sep 3, 2025 | 21.92 | 22.06 | 21.82 | 21.96 | 21.76 | 0.87% | 27,100 |
| Sep 2, 2025 | 21.58 | 21.77 | 21.45 | 21.77 | 21.58 | -0.37% | 109,300 |
| Aug 29, 2025 | 22.15 | 22.15 | 21.80 | 21.85 | 21.65 | -2.46% | 36,510 |
| Aug 28, 2025 | 22.32 | 22.42 | 22.22 | 22.40 | 21.99 | 0.36% | 36,300 |
| Aug 27, 2025 | 22.42 | 22.42 | 22.28 | 22.32 | 21.91 | -0.31% | 23,300 |
| Aug 26, 2025 | 22.27 | 22.40 | 22.27 | 22.39 | 21.98 | 0.31% | 37,000 |
| Aug 25, 2025 | 22.25 | 22.37 | 22.10 | 22.32 | 21.91 | 0.18% | 27,000 |
| Aug 22, 2025 | 22.01 | 22.35 | 22.00 | 22.28 | 21.87 | 0.95% | 21,700 |
| Aug 21, 2025 | 22.03 | 22.16 | 21.97 | 22.07 | 21.67 | -0.18% | 39,300 |
| Aug 20, 2025 | 22.11 | 22.11 | 21.66 | 22.11 | 21.71 | -0.58% | 51,500 |
| Aug 19, 2025 | 22.65 | 22.65 | 22.20 | 22.24 | 21.83 | -1.81% | 82,100 |
| Aug 18, 2025 | 22.61 | 22.68 | 22.59 | 22.65 | 22.24 | -0.22% | 55,200 |
| Aug 15, 2025 | 22.76 | 22.76 | 22.64 | 22.70 | 22.28 | -0.35% | 35,112 |
| Aug 14, 2025 | 22.62 | 22.81 | 22.62 | 22.78 | 22.36 | 0.53% | 11,526 |
| Aug 13, 2025 | 22.70 | 22.80 | 22.62 | 22.66 | 22.25 | 0.13% | 19,912 |
| Aug 12, 2025 | 22.44 | 22.63 | 22.27 | 22.63 | 22.22 | 1.62% | 42,500 |
| Aug 11, 2025 | 22.44 | 22.53 | 22.27 | 22.27 | 21.86 | -0.58% | 35,314 |
| Aug 8, 2025 | 22.27 | 22.40 | 22.27 | 22.40 | 21.99 | 1.22% | 54,200 |
| Aug 7, 2025 | 22.20 | 22.34 | 22.03 | 22.13 | 21.73 | 0.41% | 22,446 |
| Aug 6, 2025 | 21.77 | 22.04 | 21.71 | 22.04 | 21.64 | 0.59% | 33,746 |
| Aug 5, 2025 | 22.03 | 22.14 | 21.85 | 21.91 | 21.51 | 1.67% | 54,400 |
| Aug 1, 2025 | 21.64 | 21.69 | 21.38 | 21.55 | 21.16 | -2.31% | 77,641 |
| Jul 31, 2025 | 22.45 | 22.50 | 22.00 | 22.06 | 21.66 | -1.34% | 39,900 |