Hamilton U.S. Equity Yield Maximizer ETF (TSX:SMAX)
19.11
+0.09 (0.47%)
Aug 6, 2025, 3:58 PM EDT
TSX:SMAX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 6, 2025 | 19.03 | 19.12 | 19.00 | 19.11 | 19.10 | 0.47% | 8,894 |
Aug 5, 2025 | 19.20 | 19.20 | 18.97 | 19.02 | 19.02 | 0.85% | 17,523 |
Aug 1, 2025 | 19.00 | 19.00 | 18.79 | 18.86 | 18.86 | -2.03% | 97,200 |
Jul 31, 2025 | 19.38 | 19.44 | 19.25 | 19.25 | 19.25 | -0.67% | 15,500 |
Jul 30, 2025 | 19.39 | 19.44 | 19.36 | 19.38 | 19.20 | 0.10% | 9,231 |
Jul 29, 2025 | 19.45 | 19.45 | 19.35 | 19.36 | 19.18 | -0.05% | 8,140 |
Jul 28, 2025 | 19.31 | 19.37 | 19.31 | 19.37 | 19.19 | 0.31% | 12,100 |
Jul 25, 2025 | 19.25 | 19.34 | 19.25 | 19.31 | 19.13 | 0.89% | 21,126 |
Jul 24, 2025 | 19.16 | 19.16 | 19.07 | 19.14 | 18.96 | - | 15,330 |
Jul 23, 2025 | 19.10 | 19.15 | 19.05 | 19.14 | 18.96 | 0.63% | 8,200 |
Jul 22, 2025 | 19.17 | 19.17 | 19.00 | 19.02 | 18.85 | -0.78% | 9,800 |
Jul 21, 2025 | 19.18 | 19.25 | 19.17 | 19.17 | 18.99 | -0.05% | 15,500 |
Jul 18, 2025 | 19.23 | 19.23 | 19.13 | 19.18 | 18.99 | -0.05% | 11,600 |
Jul 17, 2025 | 19.13 | 19.21 | 19.13 | 19.19 | 19.01 | 0.63% | 28,128 |
Jul 16, 2025 | 19.05 | 19.14 | 18.98 | 19.07 | 18.89 | 0.21% | 18,600 |
Jul 15, 2025 | 19.07 | 19.07 | 19.02 | 19.03 | 18.85 | 0.05% | 11,934 |
Jul 14, 2025 | 18.93 | 19.04 | 18.93 | 19.02 | 18.84 | 0.37% | 24,528 |
Jul 11, 2025 | 18.85 | 18.95 | 18.85 | 18.95 | 18.77 | -0.05% | 20,615 |
Jul 10, 2025 | 19.00 | 19.00 | 18.93 | 18.96 | 18.78 | - | 15,627 |
Jul 9, 2025 | 18.92 | 18.96 | 18.90 | 18.96 | 18.78 | 0.58% | 11,909 |
Jul 8, 2025 | 18.84 | 18.87 | 18.82 | 18.85 | 18.67 | - | 10,800 |
Jul 7, 2025 | 18.84 | 18.87 | 18.80 | 18.85 | 18.67 | -0.05% | 18,300 |
Jul 4, 2025 | 18.84 | 18.87 | 18.75 | 18.86 | 18.68 | -0.21% | 19,300 |
Jul 3, 2025 | 18.73 | 18.90 | 18.73 | 18.90 | 18.72 | 1.07% | 26,100 |
Jul 2, 2025 | 18.74 | 18.74 | 18.63 | 18.70 | 18.52 | -0.27% | 30,900 |
Jun 30, 2025 | 18.85 | 18.86 | 18.69 | 18.75 | 18.57 | -1.00% | 21,629 |
Jun 27, 2025 | 18.88 | 18.99 | 18.85 | 18.94 | 18.58 | 0.74% | 22,415 |
Jun 26, 2025 | 18.79 | 18.81 | 18.73 | 18.80 | 18.45 | 0.05% | 28,204 |
Jun 25, 2025 | 18.87 | 18.87 | 18.79 | 18.79 | 18.44 | -0.48% | 13,916 |
Jun 24, 2025 | 18.84 | 18.88 | 18.75 | 18.88 | 18.52 | 0.96% | 14,700 |
Jun 23, 2025 | 18.52 | 18.70 | 18.52 | 18.70 | 18.35 | 1.03% | 15,329 |
Jun 20, 2025 | 18.61 | 18.61 | 18.48 | 18.51 | 18.16 | -0.43% | 29,407 |
Jun 19, 2025 | 18.47 | 18.60 | 18.39 | 18.59 | 18.24 | 0.32% | 14,700 |
Jun 18, 2025 | 18.54 | 18.68 | 18.53 | 18.53 | 18.18 | -0.05% | 8,900 |
Jun 17, 2025 | 18.51 | 18.58 | 18.50 | 18.54 | 18.19 | - | 17,010 |
Jun 16, 2025 | 18.47 | 18.58 | 18.46 | 18.54 | 18.19 | 0.49% | 20,648 |
Jun 13, 2025 | 18.37 | 18.50 | 18.37 | 18.45 | 18.10 | -0.70% | 21,326 |
Jun 12, 2025 | 18.52 | 18.60 | 18.52 | 18.58 | 18.23 | 0.22% | 25,206 |
Jun 11, 2025 | 18.63 | 18.63 | 18.49 | 18.54 | 18.19 | -0.11% | 24,914 |
Jun 10, 2025 | 18.48 | 18.56 | 18.48 | 18.56 | 18.21 | 0.49% | 13,000 |
Jun 9, 2025 | 18.54 | 18.54 | 18.41 | 18.47 | 18.12 | 0.16% | 43,000 |
Jun 6, 2025 | 18.41 | 18.46 | 18.38 | 18.44 | 18.09 | 1.43% | 12,242 |
Jun 5, 2025 | 18.31 | 18.37 | 18.18 | 18.18 | 17.84 | -0.87% | 11,200 |
Jun 4, 2025 | 18.38 | 18.40 | 18.32 | 18.34 | 18.00 | -0.33% | 8,600 |
Jun 3, 2025 | 18.33 | 18.41 | 18.33 | 18.40 | 18.05 | 0.60% | 29,444 |
Jun 2, 2025 | 18.19 | 18.29 | 18.07 | 18.29 | 17.95 | 0.33% | 11,600 |
May 30, 2025 | 18.28 | 18.28 | 18.09 | 18.23 | 17.89 | -1.25% | 23,700 |
May 29, 2025 | 18.52 | 18.52 | 18.39 | 18.46 | 17.94 | 0.22% | 14,800 |
May 28, 2025 | 18.44 | 18.53 | 18.42 | 18.42 | 17.90 | -0.22% | 8,142 |
May 27, 2025 | 18.29 | 18.46 | 18.23 | 18.46 | 17.94 | 0.27% | 31,100 |