Hamilton Canadian Financials Yield Maximizer ETF - HMAX.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.4	16.48	16.48	16.48	16.34	210,600
February 19, 2026	16.41	16.37	16.37	16.41	16.3	252,097
February 18, 2026	16.35	16.41	16.41	16.42	16.35	241,432
February 17, 2026	16.25	16.3	16.3	16.35	16.24	261,997
February 13, 2026	16.19	16.23	16.23	16.25	16.07	293,200
February 12, 2026	16.33	16.18	16.18	16.43	16.15	554,319
February 11, 2026	16.49	16.32	16.32	16.5	16.32	375,200
February 10, 2026	16.39	16.46	16.46	16.48	16.39	245,426
February 09, 2026	16.24	16.38	16.38	16.39	16.24	456,545
February 06, 2026	16.12	16.23	16.23	16.23	16.12	321,433
February 05, 2026	16.12	16.1	16.1	16.19	16.04	330,747
February 04, 2026	16.17	16.18	16.18	16.24	16.14	349,221
February 03, 2026	16.06	16.12	16.12	16.2	16.04	301,706
February 02, 2026	15.84	16.15	16.15	16.16	15.84	340,700
January 30, 2026	16	15.89	15.89	16.02	15.8	686,302
January 29, 2026	16.15	16.18	16.18	16.19	16.07	567,313
January 28, 2026	16.24	16.1	16.1	16.26	16.03	719,562
January 27, 2026	16.27	16.24	16.24	16.32	16.22	266,802
January 26, 2026	16.3	16.26	16.26	16.34	16.23	428,641
January 23, 2026	16.35	16.3	16.3	16.35	16.19	519,916
January 22, 2026	16.35	16.33	16.33	16.38	16.3	218,535
January 21, 2026	16.19	16.28	16.28	16.36	16.15	253,600
January 20, 2026	16.3	16.19	16.19	16.35	16.17	597,700
January 19, 2026	16.42	16.39	16.39	16.42	16.34	299,700
January 16, 2026	16.46	16.45	16.45	16.49	16.43	228,000
January 15, 2026	16.37	16.43	16.43	16.46	16.37	239,460
January 14, 2026	16.37	16.37	16.37	16.37	16.28	305,263
January 13, 2026	16.45	16.36	16.36	16.47	16.33	380,590
January 12, 2026	16.37	16.43	16.43	16.43	16.35	361,800
January 09, 2026	16.4	16.43	16.43	16.47	16.37	221,600
January 08, 2026	16.33	16.39	16.39	16.44	16.33	317,244
January 07, 2026	16.41	16.33	16.33	16.42	16.32	287,291
January 06, 2026	16.52	16.43	16.43	16.54	16.41	356,841
January 05, 2026	16.3	16.47	16.47	16.5	16.3	422,527
January 02, 2026	16.29	16.28	16.28	16.29	16.2	347,000
December 31, 2025	16.26	16.19	16.19	16.26	16.19	238,212
December 30, 2025	16.5	16.42	16.42	16.5	16.41	470,161
December 29, 2025	16.4	16.45	16.45	16.47	16.39	279,709
December 23, 2025	16.38	16.38	16.38	16.43	16.37	223,743
December 22, 2025	16.31	16.34	16.34	16.38	16.29	191,400
December 19, 2025	16.26	16.31	16.31	16.37	16.26	249,038
December 18, 2025	16.22	16.22	16.22	16.28	16.18	188,500
December 17, 2025	16.28	16.12	16.12	16.28	16.09	157,900
December 16, 2025	16.25	16.2	16.2	16.27	16.2	254,002
December 15, 2025	16.27	16.25	16.25	16.3	16.22	202,920
December 12, 2025	16.3	16.21	16.21	16.31	16.19	185,175
December 11, 2025	16.29	16.26	16.26	16.29	16.23	105,675
December 10, 2025	16.1	16.24	16.24	16.27	16.1	193,505
December 09, 2025	16.07	16.1	16.1	16.14	16.07	250,108
December 08, 2025	16.1	16.06	16.06	16.11	16.04	227,541
December 05, 2025	16.04	16.06	16.06	16.09	16.03	184,100
December 04, 2025	15.92	16.03	16.03	16.05	15.88	484,800
December 03, 2025	15.81	15.86	15.86	15.92	15.81	263,900
December 02, 2025	15.77	15.82	15.82	15.84	15.73	298,003
December 01, 2025	15.81	15.75	15.75	15.82	15.71	276,732
November 28, 2025	15.87	15.88	15.88	15.88	15.73	214,042
November 27, 2025	16.02	15.99	15.83	16.02	15.97	281,200
November 26, 2025	15.95	15.97	15.81	15.97	15.93	269,912
November 25, 2025	15.8	15.91	15.91	15.91	15.79	199,034
November 24, 2025	15.75	15.79	15.79	15.79	15.68	277,800

Hamilton Canadian Financials Yield Maximizer ETF (HMAX.TO) TSX