Hamilton U.S. Equity Yield Maximizer ETF (TSX:SMAX)
Canada
· Delayed Price · Currency is CAD 17.05
-0.06 (-0.35%)
Apr 17, 2025, 3:59 PM EDT
TSX:SMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 17.19 | 17.19 | 17.02 | 17.05 | 17.05 | -0.35% | 35,300 |
| Apr 16, 2025 | 17.32 | 17.40 | 16.98 | 17.11 | 17.11 | -2.51% | 47,907 |
| Apr 15, 2025 | 17.53 | 17.62 | 17.49 | 17.55 | 17.55 | 0.40% | 13,302 |
| Apr 14, 2025 | 17.70 | 17.70 | 17.40 | 17.48 | 17.48 | 0.69% | 27,800 |
| Apr 11, 2025 | 17.00 | 17.40 | 17.00 | 17.36 | 17.36 | 0.58% | 28,100 |
| Apr 10, 2025 | 17.69 | 17.69 | 16.81 | 17.26 | 17.26 | -3.79% | 241,400 |
| Apr 9, 2025 | 16.51 | 17.98 | 16.46 | 17.94 | 17.94 | 7.88% | 93,618 |
| Apr 8, 2025 | 17.20 | 17.35 | 16.42 | 16.63 | 16.63 | -0.95% | 69,304 |
| Apr 7, 2025 | 16.22 | 17.20 | 16.10 | 16.79 | 16.79 | -0.12% | 123,549 |
| Apr 4, 2025 | 17.33 | 17.46 | 16.79 | 16.81 | 16.81 | -5.08% | 89,200 |
| Apr 3, 2025 | 17.93 | 17.95 | 17.70 | 17.71 | 17.71 | -5.45% | 57,226 |
| Apr 2, 2025 | 18.50 | 18.76 | 18.50 | 18.73 | 18.73 | 0.64% | 18,700 |
| Apr 1, 2025 | 18.65 | 18.71 | 18.56 | 18.61 | 18.61 | -0.48% | 11,314 |
| Mar 31, 2025 | 18.44 | 18.70 | 18.33 | 18.70 | 18.70 | - | 15,500 |
| Mar 28, 2025 | 19.01 | 19.01 | 18.68 | 18.70 | 18.53 | -1.73% | 30,800 |
| Mar 27, 2025 | 19.09 | 19.17 | 19.03 | 19.03 | 18.85 | -0.26% | 11,539 |
| Mar 26, 2025 | 19.26 | 19.26 | 19.05 | 19.08 | 18.90 | -1.09% | 15,200 |
| Mar 25, 2025 | 19.30 | 19.33 | 19.24 | 19.29 | 19.11 | - | 11,200 |
| Mar 24, 2025 | 19.19 | 19.31 | 19.12 | 19.29 | 19.11 | 1.79% | 46,711 |
| Mar 21, 2025 | 18.82 | 18.95 | 18.77 | 18.95 | 18.78 | 0.53% | 9,900 |
| Mar 20, 2025 | 18.97 | 19.07 | 18.85 | 18.85 | 18.67 | -0.21% | 25,215 |
| Mar 19, 2025 | 18.73 | 18.97 | 18.72 | 18.89 | 18.71 | 1.40% | 13,019 |
| Mar 18, 2025 | 18.85 | 18.85 | 18.61 | 18.63 | 18.46 | -1.38% | 32,432 |
| Mar 17, 2025 | 18.84 | 18.92 | 18.76 | 18.89 | 18.71 | 0.11% | 14,028 |
| Mar 14, 2025 | 18.74 | 18.88 | 18.72 | 18.87 | 18.69 | 1.56% | 30,200 |
| Mar 13, 2025 | 18.87 | 18.87 | 18.55 | 18.58 | 18.40 | -1.59% | 17,222 |
| Mar 12, 2025 | 18.91 | 18.99 | 18.75 | 18.88 | 18.70 | 0.64% | 29,000 |
| Mar 11, 2025 | 18.85 | 18.88 | 18.68 | 18.76 | 18.58 | -0.42% | 59,035 |
| Mar 10, 2025 | 19.09 | 19.10 | 18.75 | 18.84 | 18.66 | -2.28% | 29,604 |
| Mar 7, 2025 | 19.06 | 19.30 | 19.00 | 19.28 | 19.10 | 1.10% | 58,300 |
| Mar 6, 2025 | 19.30 | 19.30 | 19.02 | 19.07 | 18.89 | -2.10% | 30,800 |
| Mar 5, 2025 | 19.34 | 19.50 | 19.26 | 19.48 | 19.30 | 0.41% | 23,000 |
| Mar 4, 2025 | 19.47 | 19.64 | 19.25 | 19.40 | 19.22 | -1.22% | 65,626 |
| Mar 3, 2025 | 20.07 | 20.07 | 19.59 | 19.64 | 19.46 | -1.31% | 24,542 |
| Feb 28, 2025 | 19.66 | 19.90 | 19.55 | 19.90 | 19.71 | 0.45% | 22,536 |
| Feb 27, 2025 | 20.10 | 20.17 | 19.80 | 19.81 | 19.45 | -0.90% | 16,700 |
| Feb 26, 2025 | 20.04 | 20.13 | 19.89 | 19.99 | 19.63 | 0.40% | 36,747 |
| Feb 25, 2025 | 19.90 | 19.96 | 19.74 | 19.91 | 19.55 | -0.20% | 39,818 |
| Feb 24, 2025 | 20.15 | 20.15 | 19.91 | 19.95 | 19.59 | -0.50% | 38,500 |
| Feb 21, 2025 | 20.35 | 20.35 | 20.02 | 20.05 | 19.69 | -1.38% | 36,743 |
| Feb 20, 2025 | 20.52 | 20.52 | 20.28 | 20.33 | 19.96 | -0.97% | 36,814 |
| Feb 19, 2025 | 20.35 | 20.53 | 20.35 | 20.53 | 20.15 | 0.59% | 20,600 |
| Feb 18, 2025 | 20.34 | 20.44 | 20.34 | 20.41 | 20.04 | 0.15% | 36,536 |
| Feb 14, 2025 | 20.45 | 20.45 | 20.36 | 20.38 | 20.01 | -0.39% | 32,400 |
| Feb 13, 2025 | 20.50 | 20.50 | 20.39 | 20.46 | 20.09 | 0.20% | 14,517 |
| Feb 12, 2025 | 20.42 | 20.46 | 20.38 | 20.42 | 20.05 | -0.29% | 17,800 |
| Feb 11, 2025 | 20.50 | 20.52 | 20.43 | 20.48 | 20.11 | -0.19% | 26,300 |
| Feb 10, 2025 | 20.51 | 20.57 | 20.45 | 20.52 | 20.14 | 0.98% | 35,632 |
| Feb 7, 2025 | 20.62 | 20.62 | 20.30 | 20.32 | 19.95 | -1.07% | 24,500 |
| Feb 6, 2025 | 20.61 | 20.61 | 20.45 | 20.54 | 20.17 | - | 26,300 |