Skip to main content
Hamilton U.S. Equity Yield Maximizer ETF (TSX:SMAX)
Canada flag Canada · Delayed Price · Currency is CAD
18.23
-0.05 (-0.28%)
May 30, 2025, 3:59 PM EDT

TSX:SMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202518.2818.2818.0918.2318.23-1.25%23,675
May 29, 202518.5218.5218.3918.4618.280.22%14,800
May 28, 202518.4418.5318.4218.4218.24-0.22%8,142
May 27, 202518.2918.4618.2318.4618.280.27%31,100
May 26, 202518.2218.4118.2118.4118.232.22%19,840
May 23, 202518.0818.0817.9918.0117.84-1.75%40,900
May 22, 202518.2818.3918.2818.3318.15-0.16%9,900
May 21, 202518.5818.5918.3518.3618.18-1.77%23,700
May 20, 202518.7618.7618.6518.6918.51-0.53%29,300
May 16, 202518.7118.7918.6518.7918.610.75%13,900
May 15, 202518.5818.6918.5518.6518.470.32%18,806
May 14, 202518.6018.6118.5418.5918.410.22%12,200
May 13, 202518.5018.6518.5018.5518.370.05%23,400
May 12, 202518.5218.5618.3918.5418.363.00%59,400
May 9, 202518.0118.0717.9618.0017.830.17%8,439
May 8, 202517.8218.1217.8217.9717.801.18%36,400
May 7, 202517.7117.7917.6017.7617.590.74%22,944
May 6, 202517.7317.7317.5717.6317.46-0.84%29,621
May 5, 202517.8317.8817.7517.7817.61-0.67%19,840
May 2, 202517.8317.9517.7517.9017.721.36%15,139
May 1, 202517.7317.8117.6417.6617.490.86%11,705
Apr 30, 202517.4417.5117.2517.5117.34-1.57%26,100
Apr 29, 202517.6717.8017.6717.7917.450.62%28,600
Apr 28, 202517.7017.7817.5317.6817.34-0.17%20,800
Apr 25, 202517.6017.7117.4917.7117.370.85%23,239
Apr 24, 202517.3017.5617.2417.5617.221.44%31,200
Apr 23, 202517.3717.5317.2617.3116.982.91%38,300
Apr 22, 202516.7616.9116.7616.8216.501.33%15,000
Apr 21, 202516.8116.8116.4416.6016.28-2.64%47,700
Apr 17, 202517.1917.1917.0217.0516.72-0.35%35,300
Apr 16, 202517.3217.4016.9817.1116.78-2.51%47,907
Apr 15, 202517.5317.6217.4917.5517.210.40%13,302
Apr 14, 202517.7017.7017.4017.4817.140.69%27,800
Apr 11, 202517.0017.4017.0017.3617.030.58%28,100
Apr 10, 202517.6917.6916.8117.2616.93-3.79%241,400
Apr 9, 202516.5117.9816.4617.9417.607.88%93,618
Apr 8, 202517.2017.3516.4216.6316.31-0.95%69,304
Apr 7, 202516.2217.2016.1016.7916.47-0.12%123,549
Apr 4, 202517.3317.4616.7916.8116.49-5.08%89,200
Apr 3, 202517.9317.9517.7017.7117.37-5.45%57,226
Apr 2, 202518.5018.7618.5018.7318.370.64%18,700
Apr 1, 202518.6518.7118.5618.6118.26-0.48%11,314
Mar 31, 202518.4418.7018.3318.7018.34-15,500
Mar 28, 202519.0119.0118.6818.7018.17-1.73%30,800
Mar 27, 202519.0919.1719.0319.0318.49-0.26%11,539
Mar 26, 202519.2619.2619.0519.0818.54-1.09%15,200
Mar 25, 202519.3019.3319.2419.2918.74-11,200
Mar 24, 202519.1919.3119.1219.2918.741.79%46,711
Mar 21, 202518.8218.9518.7718.9518.420.53%9,900
Mar 20, 202518.9719.0718.8518.8518.32-0.21%25,215