Hamilton Utilities Yield Maximizer ETF (TSX:UMAX)
13.60
-0.02 (-0.15%)
Jun 6, 2025, 3:59 PM EDT
TSX:UMAX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 13.69 | 13.69 | 13.57 | 13.60 | 13.60 | -0.15% | 185,500 |
Jun 5, 2025 | 13.69 | 13.69 | 13.62 | 13.62 | 13.62 | -0.37% | 175,146 |
Jun 4, 2025 | 13.74 | 13.74 | 13.66 | 13.67 | 13.67 | -0.44% | 178,142 |
Jun 3, 2025 | 13.78 | 13.78 | 13.70 | 13.73 | 13.73 | -0.07% | 93,500 |
Jun 2, 2025 | 13.71 | 13.75 | 13.66 | 13.74 | 13.74 | 0.22% | 89,429 |
May 30, 2025 | 13.69 | 13.72 | 13.65 | 13.71 | 13.71 | -0.87% | 139,200 |
May 29, 2025 | 13.84 | 13.85 | 13.78 | 13.83 | 13.67 | 0.22% | 285,900 |
May 28, 2025 | 13.88 | 13.88 | 13.77 | 13.80 | 13.64 | -0.43% | 245,800 |
May 27, 2025 | 13.81 | 13.89 | 13.81 | 13.86 | 13.69 | 0.65% | 236,132 |
May 26, 2025 | 13.82 | 13.82 | 13.76 | 13.77 | 13.60 | 0.22% | 229,800 |
May 23, 2025 | 13.75 | 13.75 | 13.66 | 13.74 | 13.57 | -0.29% | 249,200 |
May 22, 2025 | 13.81 | 13.81 | 13.73 | 13.78 | 13.62 | -0.22% | 145,846 |
May 21, 2025 | 13.87 | 13.89 | 13.76 | 13.81 | 13.65 | -0.36% | 181,031 |
May 20, 2025 | 13.81 | 13.90 | 13.80 | 13.86 | 13.69 | 0.36% | 188,500 |
May 16, 2025 | 13.79 | 13.81 | 13.75 | 13.81 | 13.65 | 0.44% | 258,005 |
May 15, 2025 | 13.57 | 13.76 | 13.57 | 13.75 | 13.59 | 1.18% | 108,509 |
May 14, 2025 | 13.59 | 13.60 | 13.51 | 13.59 | 13.43 | 0.07% | 117,224 |
May 13, 2025 | 13.67 | 13.67 | 13.57 | 13.58 | 13.41 | -0.37% | 181,748 |
May 12, 2025 | 13.79 | 13.79 | 13.60 | 13.63 | 13.47 | -0.58% | 271,600 |
May 9, 2025 | 13.80 | 13.80 | 13.68 | 13.71 | 13.55 | 0.15% | 107,300 |
May 8, 2025 | 13.71 | 13.81 | 13.69 | 13.69 | 13.53 | 0.07% | 180,100 |
May 7, 2025 | 13.61 | 13.69 | 13.60 | 13.68 | 13.51 | 0.81% | 180,428 |
May 6, 2025 | 13.56 | 13.61 | 13.54 | 13.57 | 13.41 | - | 132,500 |
May 5, 2025 | 13.60 | 13.61 | 13.50 | 13.57 | 13.41 | -0.29% | 204,704 |
May 2, 2025 | 13.58 | 13.61 | 13.51 | 13.61 | 13.44 | 0.52% | 227,538 |
May 1, 2025 | 13.60 | 13.61 | 13.48 | 13.54 | 13.38 | -0.15% | 87,200 |
Apr 30, 2025 | 13.50 | 13.57 | 13.40 | 13.56 | 13.56 | -0.66% | 157,500 |
Apr 29, 2025 | 13.62 | 13.67 | 13.60 | 13.65 | 13.48 | 0.37% | 193,901 |
Apr 28, 2025 | 13.60 | 13.62 | 13.56 | 13.60 | 13.43 | -0.07% | 124,700 |
Apr 25, 2025 | 13.62 | 13.62 | 13.52 | 13.61 | 13.44 | - | 228,500 |
Apr 24, 2025 | 13.65 | 13.65 | 13.56 | 13.61 | 13.44 | 0.15% | 132,600 |
Apr 23, 2025 | 13.70 | 13.70 | 13.55 | 13.59 | 13.42 | - | 211,423 |
Apr 22, 2025 | 13.60 | 13.64 | 13.54 | 13.59 | 13.42 | 0.59% | 165,900 |
Apr 21, 2025 | 13.58 | 13.58 | 13.43 | 13.51 | 13.35 | -0.44% | 149,500 |
Apr 17, 2025 | 13.48 | 13.63 | 13.48 | 13.57 | 13.40 | 0.97% | 159,932 |
Apr 16, 2025 | 13.47 | 13.51 | 13.38 | 13.44 | 13.27 | 0.07% | 197,734 |
Apr 15, 2025 | 13.46 | 13.47 | 13.41 | 13.43 | 13.26 | 0.15% | 181,228 |
Apr 14, 2025 | 13.33 | 13.43 | 13.23 | 13.41 | 13.25 | 1.44% | 142,715 |
Apr 11, 2025 | 12.97 | 13.26 | 12.95 | 13.22 | 13.06 | 1.85% | 273,600 |
Apr 10, 2025 | 13.15 | 13.15 | 12.77 | 12.98 | 12.82 | -1.37% | 258,500 |
Apr 9, 2025 | 12.80 | 13.20 | 12.72 | 13.16 | 13.00 | 1.70% | 362,721 |
Apr 8, 2025 | 13.39 | 13.40 | 12.83 | 12.94 | 12.78 | -2.12% | 283,730 |
Apr 7, 2025 | 13.03 | 13.40 | 12.90 | 13.22 | 13.06 | -1.71% | 453,900 |
Apr 4, 2025 | 13.75 | 13.76 | 13.44 | 13.45 | 13.29 | -2.39% | 380,629 |
Apr 3, 2025 | 13.70 | 13.79 | 13.63 | 13.78 | 13.61 | -0.14% | 226,200 |
Apr 2, 2025 | 13.78 | 13.80 | 13.74 | 13.80 | 13.63 | - | 67,700 |
Apr 1, 2025 | 13.80 | 13.81 | 13.71 | 13.80 | 13.63 | -0.22% | 104,333 |
Mar 31, 2025 | 13.77 | 13.90 | 13.73 | 13.83 | 13.66 | -0.58% | 155,000 |
Mar 28, 2025 | 14.00 | 14.01 | 13.91 | 13.91 | 13.74 | -0.50% | 233,400 |
Mar 27, 2025 | 13.97 | 14.01 | 13.94 | 13.98 | 13.81 | 0.29% | 153,932 |