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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	15.35	15.32	15.32	15.36	15.28	382,500
September 26, 2025	15.44	15.45	15.45	15.46	15.42	493,600
September 25, 2025	15.4	15.4	15.4	15.42	15.34	381,803
September 24, 2025	15.5	15.43	15.43	15.5	15.42	283,633
September 23, 2025	15.53	15.48	15.48	15.56	15.48	331,100
September 22, 2025	15.45	15.52	15.52	15.53	15.44	330,819
September 19, 2025	15.42	15.45	15.45	15.48	15.38	190,800
September 18, 2025	15.34	15.36	15.36	15.4	15.33	180,822
September 17, 2025	15.31	15.33	15.33	15.37	15.29	263,838
September 16, 2025	15.32	15.31	15.31	15.32	15.27	158,167
September 15, 2025	15.3	15.3	15.3	15.31	15.24	319,230
September 12, 2025	15.31	15.27	15.27	15.31	15.25	259,100
September 11, 2025	15.24	15.31	15.31	15.32	15.22	212,764
September 10, 2025	15.17	15.22	15.22	15.23	15.17	324,600
September 09, 2025	15.11	15.16	15.16	15.2	15.1	300,548
September 08, 2025	15.12	15.13	15.13	15.13	15.07	262,801
September 05, 2025	15.14	15.12	15.12	15.18	15.06	334,320
September 04, 2025	15.08	15.13	15.13	15.14	15.07	240,600
September 03, 2025	15.04	15.05	15.05	15.05	15	244,600
September 02, 2025	14.91	15	15	15	14.87	601,230
August 29, 2025	14.99	14.99	14.99	15.01	14.9	224,900
August 28, 2025	15.24	15.1	14.94	15.24	15.05	378,117
August 27, 2025	14.99	15.12	15.12	15.17	14.99	519,942
August 26, 2025	14.85	14.97	14.97	14.97	14.83	302,400
August 25, 2025	14.9	14.81	14.81	14.9	14.8	419,400
August 22, 2025	14.8	14.9	14.9	14.92	14.8	719,600
August 21, 2025	14.8	14.8	14.8	14.81	14.75	255,700
August 20, 2025	14.8	14.79	14.79	14.81	14.76	277,505
August 19, 2025	14.78	14.78	14.78	14.82	14.77	179,122
August 18, 2025	14.82	14.78	14.78	14.82	14.76	184,229
August 15, 2025	14.82	14.8	14.8	14.83	14.79	138,400
August 14, 2025	14.72	14.8	14.8	14.8	14.72	152,927

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