Skip to main content
Hamilton Utilities Yield Maximizer ETF (TSX: UMAX)
Canada flag Canada · Delayed Price · Currency is CAD
13.99
+0.02 (0.14%)
Dec 24, 2024, 12:59 PM EST

UMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202413.9914.0013.9213.9913.990.14%154,179
Dec 23, 202413.9613.9713.8113.9713.970.14%170,326
Dec 20, 202413.8013.9613.7213.9513.950.87%284,200
Dec 19, 202413.9513.9513.7913.8313.83-0.50%232,100
Dec 18, 202414.0214.0613.9013.9013.90-1.14%310,700
Dec 17, 202414.0914.1014.0314.0614.06-0.28%141,721
Dec 16, 202414.2514.2514.1014.1014.10-1.12%263,915
Dec 13, 202414.3814.3814.2314.2614.26-0.56%102,306
Dec 12, 202414.4914.4914.3014.3414.34-0.69%188,000
Dec 11, 202414.5314.5614.4214.4414.44-0.62%231,800
Dec 10, 202414.6214.6214.4714.5314.53-0.34%233,714
Dec 9, 202414.6614.7014.5614.5814.58-0.55%179,017
Dec 6, 202414.7614.7614.6314.6614.66-0.41%225,100
Dec 5, 202414.7014.7514.6814.7214.720.14%79,503
Dec 4, 202414.6514.7014.6314.7014.700.20%147,200
Dec 3, 202414.6914.7214.6414.6714.67-76,900
Dec 2, 202414.6914.6914.5714.6714.67-111,000
Nov 29, 202414.6714.6914.6014.6714.67-1.01%132,430
Nov 28, 202414.8514.8614.8114.8214.650.07%130,700
Nov 27, 202414.7514.8314.7314.8114.640.54%173,100
Nov 26, 202414.8614.8614.6614.7314.56-0.47%283,000
Nov 25, 202414.8214.8514.7714.8014.630.27%289,539
Nov 22, 202414.7514.7914.7514.7614.590.20%168,616
Nov 21, 202414.6314.7314.5614.7314.560.75%68,938
Nov 20, 202414.6514.6714.5614.6214.45-0.27%185,400
Nov 19, 202414.6014.6614.5214.6614.490.14%158,400
Nov 18, 202414.6014.6914.5814.6414.470.27%101,800
Nov 15, 202414.6214.6214.5314.6014.43-0.07%112,800
Nov 14, 202414.5614.6614.5614.6114.440.21%159,200
Nov 13, 202414.6214.6214.5514.5814.41-0.14%100,215
Nov 12, 202414.6714.6714.5214.6014.43-0.27%157,829
Nov 11, 202414.5914.7214.5714.6414.470.41%135,800
Nov 8, 202414.6114.6214.5514.5814.410.34%141,700
Nov 7, 202414.5514.5514.4614.5314.360.21%260,206
Nov 6, 202414.5314.5514.3914.5014.33-0.07%172,343
Nov 5, 202414.4514.5114.3814.5114.340.42%211,800
Nov 4, 202414.4614.4814.3514.4514.28-0.69%170,000
Nov 1, 202414.5814.6214.4914.5514.38-0.27%186,334
Oct 31, 202414.7114.7114.5714.5914.42-1.49%360,221
Oct 30, 202414.8414.8414.7714.8114.47-0.07%100,600
Oct 29, 202414.9414.9414.7814.8214.65-0.74%274,345
Oct 28, 202414.9514.9814.9014.9314.760.13%118,946
Oct 25, 202415.0015.0014.9014.9114.74-0.27%91,700
Oct 24, 202415.0915.0914.9014.9514.78-0.47%227,300
Oct 23, 202415.1115.1115.0015.0214.84-0.27%117,300
Oct 22, 202415.0515.0714.9915.0614.89-0.07%114,021
Oct 21, 202415.1715.1815.0615.0714.90-0.59%100,400
Oct 18, 202415.1515.1715.1215.1614.990.07%93,526
Oct 17, 202415.1415.1515.0615.1514.980.66%98,408
Oct 16, 202415.0015.0614.9915.0514.880.40%131,400
Oct 15, 202414.9014.9914.8314.9914.821.15%130,300
Oct 11, 202414.7714.8314.7614.8214.650.47%131,700
Oct 10, 202414.8014.8014.6814.7514.58-143,100
Oct 9, 202414.6814.7514.6214.7514.580.75%85,400
Oct 8, 202414.7014.7014.5914.6414.47-0.07%87,639
Oct 7, 202414.7614.7614.6014.6514.48-0.75%172,100
Oct 4, 202414.7914.7914.7214.7614.760.07%124,100
Oct 3, 202414.8614.8614.7214.7514.75-0.54%107,600
Oct 2, 202414.8914.8914.7914.8314.83-0.34%96,200
Oct 1, 202414.9414.9414.8514.8814.88-0.13%74,600
Sep 30, 202414.9115.0014.8414.9014.90-113,500
Sep 27, 202414.9814.9814.8614.9014.90-0.86%103,449
Sep 26, 202415.0515.0615.0015.0314.860.33%111,422
Sep 25, 202415.0215.0214.9414.9814.810.13%69,510
Sep 24, 202415.0115.0114.9414.9614.79-0.13%149,606
Sep 23, 202415.0015.0014.9414.9814.81-126,908
Sep 20, 202414.9614.9914.8714.9814.810.20%93,728
Sep 19, 202415.0915.0914.9214.9514.78-0.33%169,800
Sep 18, 202415.0415.0914.9615.0014.83-0.53%215,900
Sep 17, 202415.2415.2415.0515.0814.91-0.46%79,200
Sep 16, 202415.2015.2015.0915.1514.980.20%60,034
Sep 13, 202415.1215.1215.0715.1214.950.53%87,800
Sep 12, 202414.9315.0614.9015.0414.870.87%87,441
Sep 11, 202414.8414.9214.7514.9114.740.13%128,700
Sep 10, 202414.9914.9914.8214.8914.72-0.47%65,234
Sep 9, 202414.8314.9714.8314.9614.790.88%152,800
Sep 6, 202414.9014.9114.7814.8314.66-0.13%99,100
Sep 5, 202414.8514.9014.8214.8514.680.13%58,044
Sep 4, 202414.7814.8514.7814.8314.660.54%78,607
Sep 3, 202414.7114.7714.6714.7514.580.27%109,100
Aug 30, 202414.6914.7114.6014.7114.54-0.61%76,645
Aug 29, 202414.8414.8414.7514.8014.470.07%131,607
Aug 28, 202414.9014.9114.7414.7914.46-0.20%232,920
Aug 27, 202414.8514.8514.8014.8214.49-0.13%142,700
Aug 26, 202414.8514.8714.8414.8414.500.20%89,800
Aug 23, 202414.7314.8414.7314.8114.470.61%98,900
Aug 22, 202414.7214.7214.6714.7214.390.34%75,801
Aug 21, 202414.6314.7014.6314.6714.34-45,827
Aug 20, 202414.7214.7214.6314.6714.34-0.20%88,647
Aug 19, 202414.6614.7314.6514.7014.360.41%195,600
Aug 16, 202414.6714.6714.6214.6414.31-71,135
Aug 15, 202414.5814.6614.5814.6414.310.48%60,513
Aug 14, 202414.5714.5914.5414.5714.240.07%68,102
Aug 13, 202414.5914.5914.5214.5614.230.21%61,000
Aug 12, 202414.5414.5514.5114.5314.20-0.27%57,734
Aug 9, 202414.6014.6014.5014.5714.24-107,700
Aug 8, 202414.4814.6114.4814.5714.240.69%53,700
Aug 7, 202414.6014.6014.4614.4714.14-0.21%59,212
Aug 6, 202414.5014.5714.4014.5014.17-0.68%95,600
Aug 2, 202414.5514.6114.4314.6014.270.21%109,543