Skip to main content
Hamilton U.S. Equity Yield Maximizer ETF (TSX: SMAX)
Canada flag Canada · Delayed Price · Currency is CAD
20.54
-0.03 (-0.12%)
Feb 5, 2025, 3:59 PM EST

TSX:SMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202520.4820.5520.3420.5420.54-0.10%46,447
Feb 4, 202520.6320.6320.4820.5620.56-0.77%71,614
Feb 3, 202520.2220.8020.2220.7220.72-0.58%62,641
Jan 31, 202520.9521.0120.7720.8420.84-0.76%21,400
Jan 30, 202520.9321.0920.7821.0020.831.16%54,100
Jan 29, 202520.8520.8520.6920.7620.59-0.05%26,301
Jan 28, 202520.5720.8020.5720.7720.590.97%41,607
Jan 27, 202520.5020.6820.4720.5720.40-1.63%56,038
Jan 24, 202520.9920.9920.8920.9120.74-0.19%34,125
Jan 23, 202520.9220.9520.8420.9520.770.62%16,200
Jan 22, 202520.8720.8720.7920.8220.640.82%45,536
Jan 21, 202520.6820.6820.5120.6520.47-0.15%38,200
Jan 20, 202520.4120.6920.3820.6820.510.49%38,800
Jan 17, 202520.4920.6320.4520.5820.411.43%29,605
Jan 16, 202520.3320.3620.2820.2920.120.30%31,811
Jan 15, 202520.0920.2620.0920.2320.061.66%43,909
Jan 14, 202520.0720.0719.8319.9019.74-0.20%14,700
Jan 13, 202519.7819.9419.7419.9419.770.25%58,600
Jan 10, 202520.1420.1419.8319.8919.73-1.87%43,900
Jan 9, 202520.1020.6220.1020.2720.100.65%38,900
Jan 8, 202520.1520.1720.0520.1419.970.15%20,200
Jan 7, 202520.4720.4720.1020.1119.94-0.84%18,924
Jan 6, 202520.4820.4820.2320.2820.11-0.54%54,500
Jan 3, 202520.1920.3920.1720.3920.221.59%31,700
Jan 2, 202520.3320.3520.0020.0719.90-0.25%43,500
Dec 31, 202420.3520.3520.1120.1219.95-1.23%16,900
Dec 30, 202420.5020.5020.3520.3720.03-1.45%26,400
Dec 27, 202420.8720.8720.6120.6720.32-0.72%42,508
Dec 24, 202420.6020.8220.6020.8220.471.12%3,800
Dec 23, 202420.5820.5920.4020.5920.251.03%24,512
Dec 20, 202420.2220.5420.0920.3820.040.79%42,421
Dec 19, 202420.4820.4820.2220.2219.88-0.54%22,300
Dec 18, 202420.6820.8020.3320.3319.99-1.88%38,700
Dec 17, 202420.7120.7220.5920.7220.370.14%8,034
Dec 16, 202420.6420.7120.6420.6920.340.49%37,900
Dec 13, 202420.6320.6320.5020.5920.250.54%41,143
Dec 12, 202420.6220.6320.4420.4820.13-0.68%32,231
Dec 11, 202420.6520.6520.5320.6220.270.54%15,632
Dec 10, 202420.6020.6020.4820.5120.17-0.24%15,200
Dec 9, 202420.7020.7020.5020.5620.22-0.53%27,941
Dec 6, 202420.4820.6920.4820.6720.321.32%25,033
Dec 5, 202420.5120.5120.4020.4020.06-0.78%71,800
Dec 4, 202420.4920.5620.4620.5620.220.98%23,100
Dec 3, 202420.3320.3620.2920.3620.020.20%13,400
Dec 2, 202420.3320.3520.3020.3219.980.05%31,221
Nov 29, 202420.2120.3520.1520.3119.97-0.59%43,600
Nov 28, 202420.4120.5920.2820.4319.920.84%21,449
Nov 27, 202420.4620.4620.2320.2619.75-0.98%34,740
Nov 26, 202420.4020.4720.3920.4619.951.29%23,900
Nov 25, 202420.2320.3120.1820.2019.700.20%18,133
Nov 22, 202420.0920.1720.0920.1619.660.50%36,300
Nov 21, 202420.1320.1319.8720.0619.550.10%29,307
Nov 20, 202420.0720.0719.9120.0419.540.35%13,018
Nov 19, 202419.9020.0119.8419.9719.47-18,145
Nov 18, 202420.0620.0619.9519.9719.47-0.20%25,331
Nov 15, 202419.9820.0519.9520.0119.51-0.84%22,300
Nov 14, 202420.3120.3220.1620.1819.68-0.44%19,200
Nov 13, 202420.2520.3120.2220.2719.760.45%25,217
Nov 12, 202420.2920.2920.1420.1819.68-0.35%69,645
Nov 11, 202420.3420.3420.2020.2519.740.40%28,600
Nov 8, 202420.0120.2120.0120.1719.671.10%21,200
Nov 7, 202419.9219.9619.8319.9519.450.20%20,000
Nov 6, 202419.8719.9219.7619.9119.413.48%43,845
Nov 5, 202419.1719.2619.1419.2418.760.47%10,300
Nov 4, 202419.2419.2419.1019.1518.67-0.73%38,200
Nov 1, 202419.2519.3919.2519.2918.810.57%37,900
Oct 31, 202419.4519.5019.1819.1818.70-2.69%24,642
Oct 30, 202419.7319.8319.6919.7119.05-0.71%22,900
Oct 29, 202419.7319.8919.7319.8519.190.30%9,145
Oct 28, 202419.8419.8519.7919.7919.130.25%32,500
Oct 25, 202419.7119.8519.7119.7419.080.36%20,647
Oct 24, 202419.6519.6819.6019.6719.010.61%8,200
Oct 23, 202419.6419.6719.4719.5518.90-0.56%23,300
Oct 22, 202419.6619.6619.5919.6619.00-0.30%25,800
Oct 21, 202419.7419.7519.6619.7219.06-19,647
Oct 18, 202419.7519.7519.6819.7219.060.20%32,204
Oct 17, 202419.7319.7619.6819.6819.020.25%8,732
Oct 16, 202419.5519.6319.5219.6318.970.36%16,746
Oct 15, 202419.7919.7919.5519.5618.91-0.25%20,107
Oct 11, 202419.5219.6319.5019.6118.950.46%18,516
Oct 10, 202419.5119.5819.5019.5218.870.05%30,121
Oct 9, 202419.3419.5119.3319.5118.860.98%25,100
Oct 8, 202419.1919.3419.1919.3218.670.84%19,118
Oct 7, 202419.2819.2819.1319.1618.52-0.57%17,800
Oct 4, 202419.2319.2719.1519.2718.621.21%13,825
Oct 3, 202419.0019.0918.9519.0418.400.21%19,400
Oct 2, 202418.9419.0118.8819.0018.360.32%21,400
Oct 1, 202419.0219.0218.9018.9418.31-1.10%28,234
Sep 30, 202419.0219.1518.9619.1518.510.42%29,825
Sep 27, 202419.0419.1019.0319.0718.43-0.63%11,308
Sep 26, 202419.2119.2419.1419.1918.380.16%89,120
Sep 25, 202419.1619.1819.1219.1618.350.16%20,327
Sep 24, 202419.2319.2319.0919.1318.32-0.21%29,206
Sep 23, 202419.1119.1719.1019.1718.360.16%33,043
Sep 20, 202419.1819.1819.1019.1418.33-10,309
Sep 19, 202419.0919.1919.0619.1418.331.16%15,700
Sep 18, 202418.9118.9918.9018.9218.120.05%8,700
Sep 17, 202419.0019.0018.9118.9118.11-0.11%10,822
Sep 16, 202418.9518.9518.8618.9318.13-4,719
Sep 13, 202418.8618.9518.8518.9318.130.21%11,800