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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	15.6	15.7	15.7	15.72	15.56	256,044
November 20, 2025	15.66	15.55	15.55	15.7	15.52	270,000
November 19, 2025	15.57	15.58	15.58	15.58	15.51	192,247
November 18, 2025	15.49	15.57	15.57	15.59	15.41	211,051
November 17, 2025	15.58	15.56	15.56	15.63	15.49	201,300
November 14, 2025	15.46	15.57	15.57	15.58	15.44	262,300
November 13, 2025	15.78	15.58	15.58	15.79	15.52	459,000
November 12, 2025	15.66	15.77	15.77	15.77	15.66	335,800
November 11, 2025	15.61	15.63	15.63	15.67	15.61	264,637
November 10, 2025	15.57	15.6	15.6	15.6	15.53	285,600
November 07, 2025	15.45	15.52	15.52	15.52	15.36	211,136
November 06, 2025	15.53	15.51	15.51	15.56	15.43	143,700
November 05, 2025	15.49	15.5	15.5	15.53	15.46	137,643
November 04, 2025	15.46	15.45	15.45	15.54	15.42	191,688
November 03, 2025	15.47	15.54	15.54	15.56	15.44	334,700
October 31, 2025	15.49	15.48	15.48	15.49	15.37	264,100
October 30, 2025	15.61	15.57	15.41	15.64	15.54	407,500
October 29, 2025	15.76	15.59	15.59	15.76	15.56	469,615
October 28, 2025	15.71	15.73	15.73	15.75	15.69	275,030
October 27, 2025	15.58	15.69	15.69	15.69	15.58	470,500
October 24, 2025	15.53	15.58	15.58	15.6	15.53	257,546
October 23, 2025	15.48	15.51	15.51	15.53	15.45	144,228
October 22, 2025	15.46	15.44	15.44	15.46	15.4	222,882
October 21, 2025	15.45	15.45	15.45	15.47	15.42	172,800
October 20, 2025	15.41	15.43	15.43	15.44	15.35	195,416
October 17, 2025	15.28	15.33	15.33	15.35	15.27	127,800
October 16, 2025	15.51	15.34	15.34	15.52	15.29	382,019
October 15, 2025	15.45	15.51	15.51	15.56	15.45	279,205
October 14, 2025	15.24	15.44	15.44	15.45	15.21	416,400
October 10, 2025	15.38	15.21	15.21	15.43	15.2	646,524
October 09, 2025	15.37	15.35	15.35	15.38	15.32	155,000
October 08, 2025	15.43	15.33	15.33	15.43	15.32	326,600
October 07, 2025	15.45	15.4	15.4	15.46	15.38	174,205
October 06, 2025	15.47	15.43	15.43	15.49	15.35	273,831
October 03, 2025	15.36	15.43	15.43	15.45	15.36	311,348
October 02, 2025	15.37	15.36	15.36	15.37	15.3	142,761
October 01, 2025	15.32	15.37	15.37	15.39	15.32	223,022
September 30, 2025	15.33	15.33	15.33	15.38	15.24	159,687

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