Skip to main content
Hamilton Utilities Yield Maximizer ETF (TSX: UMAX)
Canada flag Canada · Delayed Price · Currency is CAD
14.11
+0.16 (1.11%)
Feb 5, 2025, 3:59 PM EST

TSX:UMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202514.0014.1113.9514.1114.111.15%142,091
Feb 4, 202513.9514.0113.9313.9513.95-0.14%121,240
Feb 3, 202513.6614.0113.6613.9713.97-0.64%412,327
Jan 31, 202514.2014.2014.0414.0614.06-1.82%226,900
Jan 30, 202514.2514.3614.2114.3214.151.20%320,800
Jan 29, 202514.2514.2514.1214.1513.98-0.42%330,400
Jan 28, 202514.2914.3014.1714.2114.04-0.35%249,700
Jan 27, 202514.1614.2714.1414.2614.090.85%169,436
Jan 24, 202514.1514.1614.1114.1413.97-0.07%111,715
Jan 23, 202514.1014.1714.0814.1513.980.57%85,400
Jan 22, 202514.1414.1413.9914.0713.90-170,306
Jan 21, 202514.1014.1314.0014.0713.910.21%146,735
Jan 20, 202514.0114.1214.0114.0413.880.21%269,516
Jan 17, 202513.9314.0213.8814.0113.841.08%233,605
Jan 16, 202513.7813.8713.7013.8613.700.95%177,600
Jan 15, 202513.7713.8213.7313.7313.560.22%292,600
Jan 14, 202513.7513.7513.6013.7013.54-0.44%253,800
Jan 13, 202513.8013.8013.7113.7613.60-0.36%215,800
Jan 10, 202513.9813.9813.7813.8113.65-1.29%286,700
Jan 9, 202514.0514.0513.9613.9913.83-0.36%120,800
Jan 8, 202514.0514.0513.9614.0413.880.07%113,500
Jan 7, 202514.0914.0913.9914.0313.870.57%295,600
Jan 6, 202514.0714.0713.9313.9513.79-0.29%213,300
Jan 3, 202513.9714.0313.9213.9913.820.79%136,339
Jan 2, 202513.9513.9613.8213.8813.710.36%136,444
Dec 31, 202413.8313.8613.7613.8313.83-0.65%136,315
Dec 30, 202413.9713.9713.8313.9213.75-0.36%245,609
Dec 27, 202414.0014.0113.9213.9713.80-0.14%220,319
Dec 24, 202413.9914.0013.9213.9913.820.14%154,200
Dec 23, 202413.9613.9713.8113.9713.800.14%170,326
Dec 20, 202413.8013.9613.7213.9513.780.87%284,200
Dec 19, 202413.9513.9513.7913.8313.66-0.50%232,100
Dec 18, 202414.0214.0613.9013.9013.73-1.14%310,700
Dec 17, 202414.0914.1014.0314.0613.89-0.28%141,721
Dec 16, 202414.2514.2514.1014.1013.93-1.12%263,915
Dec 13, 202414.3814.3814.2314.2614.08-0.56%102,306
Dec 12, 202414.4914.4914.3014.3414.17-0.69%188,000
Dec 11, 202414.5314.5614.4214.4414.26-0.62%231,800
Dec 10, 202414.6214.6214.4714.5314.35-0.34%233,714
Dec 9, 202414.6614.7014.5614.5814.40-0.55%179,017
Dec 6, 202414.7614.7614.6314.6614.48-0.41%225,100
Dec 5, 202414.7014.7514.6814.7214.540.14%79,503
Dec 4, 202414.6514.7014.6314.7014.520.20%147,200
Dec 3, 202414.6914.7214.6414.6714.49-76,900
Dec 2, 202414.6914.6914.5714.6714.49-111,000
Nov 29, 202414.6714.6914.6014.6714.49-1.01%132,430
Nov 28, 202414.8514.8614.8114.8214.470.07%130,700
Nov 27, 202414.7514.8314.7314.8114.460.54%173,100
Nov 26, 202414.8614.8614.6614.7314.38-0.47%283,000
Nov 25, 202414.8214.8514.7714.8014.450.27%289,539
Nov 22, 202414.7514.7914.7514.7614.410.20%168,616
Nov 21, 202414.6314.7314.5614.7314.380.75%68,938
Nov 20, 202414.6514.6714.5614.6214.28-0.27%185,400
Nov 19, 202414.6014.6614.5214.6614.310.14%158,400
Nov 18, 202414.6014.6914.5814.6414.290.27%101,800
Nov 15, 202414.6214.6214.5314.6014.26-0.07%112,800
Nov 14, 202414.5614.6614.5614.6114.260.21%159,200
Nov 13, 202414.6214.6214.5514.5814.24-0.14%100,215
Nov 12, 202414.6714.6714.5214.6014.25-0.27%157,829
Nov 11, 202414.5914.7214.5714.6414.300.41%135,800
Nov 8, 202414.6114.6214.5514.5814.230.34%141,700
Nov 7, 202414.5514.5514.4614.5314.190.21%260,206
Nov 6, 202414.5314.5514.3914.5014.16-0.07%172,343
Nov 5, 202414.4514.5114.3814.5114.160.42%211,800
Nov 4, 202414.4614.4814.3514.4514.11-0.69%170,000
Nov 1, 202414.5814.6214.4914.5514.21-0.27%186,334
Oct 31, 202414.7114.7114.5714.5914.24-1.49%360,221
Oct 30, 202414.8414.8414.7714.8114.30-0.07%100,600
Oct 29, 202414.9414.9414.7814.8214.31-0.74%274,345
Oct 28, 202414.9514.9814.9014.9314.410.13%118,946
Oct 25, 202415.0015.0014.9014.9114.39-0.27%91,700
Oct 24, 202415.0915.0914.9014.9514.43-0.47%227,300
Oct 23, 202415.1115.1115.0015.0214.49-0.27%117,300
Oct 22, 202415.0515.0714.9915.0614.54-0.07%114,021
Oct 21, 202415.1715.1815.0615.0714.55-0.59%100,400
Oct 18, 202415.1515.1715.1215.1614.630.07%93,526
Oct 17, 202415.1415.1515.0615.1514.620.66%98,408
Oct 16, 202415.0015.0614.9915.0514.530.40%131,400
Oct 15, 202414.9014.9914.8314.9914.471.15%130,300
Oct 11, 202414.7714.8314.7614.8214.310.47%131,700
Oct 10, 202414.8014.8014.6814.7514.24-143,100
Oct 9, 202414.6814.7514.6214.7514.240.75%85,400
Oct 8, 202414.7014.7014.5914.6414.13-0.07%87,639
Oct 7, 202414.7614.7614.6014.6514.14-0.75%172,100
Oct 4, 202414.7914.7914.7214.7614.250.07%124,100
Oct 3, 202414.8614.8614.7214.7514.24-0.54%107,600
Oct 2, 202414.8914.8914.7914.8314.32-0.34%96,200
Oct 1, 202414.9414.9414.8514.8814.36-0.13%74,600
Sep 30, 202414.9115.0014.8414.9014.38-113,500
Sep 27, 202414.9814.9814.8614.9014.38-0.86%103,449
Sep 26, 202415.0515.0615.0015.0314.340.33%111,422
Sep 25, 202415.0215.0214.9414.9814.300.13%69,510
Sep 24, 202415.0115.0114.9414.9614.28-0.13%149,606
Sep 23, 202415.0015.0014.9414.9814.30-126,908
Sep 20, 202414.9614.9914.8714.9814.300.20%93,728
Sep 19, 202415.0915.0914.9214.9514.27-0.33%169,800
Sep 18, 202415.0415.0914.9615.0014.32-0.53%215,900
Sep 17, 202415.2415.2415.0515.0814.39-0.46%79,200
Sep 16, 202415.2015.2015.0915.1514.460.20%60,034
Sep 13, 202415.1215.1215.0715.1214.430.53%87,800