Hamilton U.S. Equity Yield Maximizer ETF (TSX:SMAX)
Canada flag Canada · Delayed Price · Currency is CAD
19.11
+0.09 (0.47%)
Aug 6, 2025, 3:58 PM EDT

TSX:SMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202519.0319.1219.0019.1119.100.47%8,894
Aug 5, 202519.2019.2018.9719.0219.020.85%17,523
Aug 1, 202519.0019.0018.7918.8618.86-2.03%97,200
Jul 31, 202519.3819.4419.2519.2519.25-0.67%15,500
Jul 30, 202519.3919.4419.3619.3819.200.10%9,231
Jul 29, 202519.4519.4519.3519.3619.18-0.05%8,140
Jul 28, 202519.3119.3719.3119.3719.190.31%12,100
Jul 25, 202519.2519.3419.2519.3119.130.89%21,126
Jul 24, 202519.1619.1619.0719.1418.96-15,330
Jul 23, 202519.1019.1519.0519.1418.960.63%8,200
Jul 22, 202519.1719.1719.0019.0218.85-0.78%9,800
Jul 21, 202519.1819.2519.1719.1718.99-0.05%15,500
Jul 18, 202519.2319.2319.1319.1818.99-0.05%11,600
Jul 17, 202519.1319.2119.1319.1919.010.63%28,128
Jul 16, 202519.0519.1418.9819.0718.890.21%18,600
Jul 15, 202519.0719.0719.0219.0318.850.05%11,934
Jul 14, 202518.9319.0418.9319.0218.840.37%24,528
Jul 11, 202518.8518.9518.8518.9518.77-0.05%20,615
Jul 10, 202519.0019.0018.9318.9618.78-15,627
Jul 9, 202518.9218.9618.9018.9618.780.58%11,909
Jul 8, 202518.8418.8718.8218.8518.67-10,800
Jul 7, 202518.8418.8718.8018.8518.67-0.05%18,300
Jul 4, 202518.8418.8718.7518.8618.68-0.21%19,300
Jul 3, 202518.7318.9018.7318.9018.721.07%26,100
Jul 2, 202518.7418.7418.6318.7018.52-0.27%30,900
Jun 30, 202518.8518.8618.6918.7518.57-1.00%21,629
Jun 27, 202518.8818.9918.8518.9418.580.74%22,415
Jun 26, 202518.7918.8118.7318.8018.450.05%28,204
Jun 25, 202518.8718.8718.7918.7918.44-0.48%13,916
Jun 24, 202518.8418.8818.7518.8818.520.96%14,700
Jun 23, 202518.5218.7018.5218.7018.351.03%15,329
Jun 20, 202518.6118.6118.4818.5118.16-0.43%29,407
Jun 19, 202518.4718.6018.3918.5918.240.32%14,700
Jun 18, 202518.5418.6818.5318.5318.18-0.05%8,900
Jun 17, 202518.5118.5818.5018.5418.19-17,010
Jun 16, 202518.4718.5818.4618.5418.190.49%20,648
Jun 13, 202518.3718.5018.3718.4518.10-0.70%21,326
Jun 12, 202518.5218.6018.5218.5818.230.22%25,206
Jun 11, 202518.6318.6318.4918.5418.19-0.11%24,914
Jun 10, 202518.4818.5618.4818.5618.210.49%13,000
Jun 9, 202518.5418.5418.4118.4718.120.16%43,000
Jun 6, 202518.4118.4618.3818.4418.091.43%12,242
Jun 5, 202518.3118.3718.1818.1817.84-0.87%11,200
Jun 4, 202518.3818.4018.3218.3418.00-0.33%8,600
Jun 3, 202518.3318.4118.3318.4018.050.60%29,444
Jun 2, 202518.1918.2918.0718.2917.950.33%11,600
May 30, 202518.2818.2818.0918.2317.89-1.25%23,700
May 29, 202518.5218.5218.3918.4617.940.22%14,800
May 28, 202518.4418.5318.4218.4217.90-0.22%8,142
May 27, 202518.2918.4618.2318.4617.940.27%31,100