Hamilton Technology Yield Maximizer ETF (TSX:QMAX)
Canada
· Delayed Price · Currency is CAD 19.17
+0.08 (0.42%)
May 9, 2025, 3:59 PM EDT
TSX:QMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 19.15 | 19.27 | 19.09 | 19.17 | 19.17 | 0.42% | 46,536 |
| May 8, 2025 | 18.92 | 19.28 | 18.91 | 19.09 | 19.09 | 1.92% | 73,100 |
| May 7, 2025 | 18.59 | 18.75 | 18.39 | 18.73 | 18.73 | 1.30% | 63,418 |
| May 6, 2025 | 18.56 | 18.58 | 18.37 | 18.49 | 18.49 | -1.81% | 70,003 |
| May 5, 2025 | 18.73 | 18.96 | 18.73 | 18.83 | 18.83 | -0.42% | 37,817 |
| May 2, 2025 | 18.80 | 19.00 | 18.70 | 18.91 | 18.91 | 1.72% | 65,223 |
| May 1, 2025 | 18.75 | 18.82 | 18.59 | 18.59 | 18.59 | 1.03% | 33,741 |
| Apr 30, 2025 | 18.11 | 18.40 | 18.00 | 18.40 | 18.40 | -1.60% | 25,541 |
| Apr 29, 2025 | 18.55 | 18.72 | 18.47 | 18.70 | 18.50 | 0.59% | 40,600 |
| Apr 28, 2025 | 18.70 | 18.72 | 18.34 | 18.59 | 18.39 | -0.38% | 47,400 |
| Apr 25, 2025 | 18.35 | 18.67 | 18.27 | 18.66 | 18.46 | 2.19% | 28,100 |
| Apr 24, 2025 | 17.77 | 18.27 | 17.77 | 18.26 | 18.06 | 3.28% | 80,200 |
| Apr 23, 2025 | 17.85 | 17.96 | 17.61 | 17.68 | 17.49 | 3.51% | 102,940 |
| Apr 22, 2025 | 16.91 | 17.17 | 16.84 | 17.08 | 16.90 | 2.64% | 54,900 |
| Apr 21, 2025 | 16.80 | 16.81 | 16.45 | 16.64 | 16.46 | -2.35% | 124,100 |
| Apr 17, 2025 | 17.25 | 17.25 | 16.99 | 17.04 | 16.86 | -0.35% | 76,524 |
| Apr 16, 2025 | 17.41 | 17.41 | 16.78 | 17.10 | 16.92 | -3.82% | 102,800 |
| Apr 15, 2025 | 17.58 | 17.89 | 17.58 | 17.78 | 17.59 | 1.31% | 43,100 |
| Apr 14, 2025 | 18.00 | 18.00 | 17.42 | 17.55 | 17.36 | 0.29% | 166,700 |
| Apr 11, 2025 | 17.25 | 17.50 | 17.03 | 17.50 | 17.31 | 0.81% | 90,300 |
| Apr 10, 2025 | 17.71 | 17.81 | 16.84 | 17.36 | 17.17 | -5.50% | 194,742 |
| Apr 9, 2025 | 16.16 | 18.48 | 16.16 | 18.37 | 18.17 | 12.42% | 321,400 |
| Apr 8, 2025 | 17.31 | 17.42 | 16.11 | 16.34 | 16.17 | -2.10% | 130,522 |
| Apr 7, 2025 | 15.25 | 17.39 | 15.25 | 16.69 | 16.51 | - | 319,600 |
| Apr 4, 2025 | 17.07 | 17.18 | 16.54 | 16.69 | 16.51 | -4.90% | 187,000 |
| Apr 3, 2025 | 18.19 | 18.19 | 17.55 | 17.55 | 17.36 | -7.53% | 252,200 |
| Apr 2, 2025 | 18.43 | 19.08 | 18.43 | 18.98 | 18.78 | 1.12% | 43,800 |
| Apr 1, 2025 | 18.66 | 18.79 | 18.54 | 18.77 | 18.57 | - | 112,003 |
| Mar 31, 2025 | 18.34 | 18.79 | 18.19 | 18.77 | 18.57 | -0.74% | 63,100 |
| Mar 28, 2025 | 19.44 | 19.44 | 18.85 | 18.91 | 18.51 | -2.98% | 116,731 |
| Mar 27, 2025 | 19.59 | 19.70 | 19.45 | 19.49 | 19.07 | -0.81% | 18,316 |
| Mar 26, 2025 | 20.09 | 20.09 | 19.57 | 19.65 | 19.23 | -2.38% | 93,308 |
| Mar 25, 2025 | 20.13 | 20.13 | 19.97 | 20.13 | 19.70 | 0.40% | 42,425 |
| Mar 24, 2025 | 19.85 | 20.05 | 19.84 | 20.05 | 19.62 | 2.61% | 60,121 |
| Mar 21, 2025 | 19.28 | 19.54 | 19.22 | 19.54 | 19.12 | 0.88% | 43,800 |
| Mar 20, 2025 | 19.53 | 19.68 | 19.31 | 19.37 | 18.96 | -0.41% | 28,300 |
| Mar 19, 2025 | 19.25 | 19.60 | 19.16 | 19.45 | 19.04 | 1.83% | 59,638 |
| Mar 18, 2025 | 19.34 | 19.34 | 19.02 | 19.10 | 18.69 | -1.80% | 135,400 |
| Mar 17, 2025 | 19.41 | 19.59 | 19.28 | 19.45 | 19.04 | -0.36% | 32,633 |
| Mar 14, 2025 | 19.28 | 19.54 | 19.27 | 19.52 | 19.10 | 2.31% | 47,300 |
| Mar 13, 2025 | 19.46 | 19.46 | 18.99 | 19.08 | 18.67 | -2.25% | 76,526 |
| Mar 12, 2025 | 19.63 | 19.72 | 19.42 | 19.52 | 19.11 | 1.56% | 78,300 |
| Mar 11, 2025 | 19.13 | 19.50 | 19.13 | 19.22 | 18.81 | -0.10% | 93,923 |
| Mar 10, 2025 | 19.71 | 19.71 | 19.07 | 19.24 | 18.83 | -3.75% | 149,313 |
| Mar 7, 2025 | 19.68 | 20.03 | 19.48 | 19.99 | 19.56 | 1.63% | 131,437 |
| Mar 6, 2025 | 20.10 | 20.10 | 19.60 | 19.67 | 19.25 | -3.39% | 127,026 |
| Mar 5, 2025 | 20.12 | 20.39 | 19.99 | 20.36 | 19.93 | 0.84% | 70,000 |
| Mar 4, 2025 | 19.97 | 20.52 | 19.80 | 20.19 | 19.76 | -0.30% | 116,120 |
| Mar 3, 2025 | 20.87 | 20.87 | 20.16 | 20.25 | 19.82 | -2.32% | 67,400 |
| Feb 28, 2025 | 20.29 | 20.73 | 20.18 | 20.73 | 20.29 | 0.83% | 79,336 |