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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	14.73	14.77	14.77	14.78	14.71	201,528
August 12, 2025	14.6	14.68	14.68	14.7	14.6	252,500
August 11, 2025	14.56	14.59	14.59	14.63	14.56	235,000
August 08, 2025	14.62	14.56	14.56	14.62	14.55	186,114
August 07, 2025	14.73	14.56	14.56	14.73	14.53	250,520
August 06, 2025	14.64	14.66	14.66	14.68	14.61	154,700
August 05, 2025	14.55	14.61	14.61	14.65	14.53	305,500
August 01, 2025	14.39	14.46	14.46	14.48	14.35	392,503
July 31, 2025	14.63	14.57	14.57	14.64	14.53	287,623
July 30, 2025	14.81	14.78	14.78	14.87	14.75	446,081
July 29, 2025	14.88	14.81	14.81	14.9	14.78	408,652
July 28, 2025	14.92	14.84	14.84	14.92	14.82	466,200
July 25, 2025	14.89	14.88	14.88	14.89	14.82	299,269
July 24, 2025	14.88	14.84	14.84	14.88	14.83	243,828
July 23, 2025	14.82	14.85	14.85	14.87	14.82	139,129
July 22, 2025	14.81	14.79	14.79	14.81	14.75	199,816
July 21, 2025	14.8	14.77	14.77	14.82	14.77	212,204
July 18, 2025	14.85	14.8	14.8	14.85	14.79	203,628
July 17, 2025	14.72	14.82	14.82	14.84	14.68	325,216
July 16, 2025	14.66	14.71	14.71	14.71	14.58	569,795
July 15, 2025	14.71	14.62	14.62	14.71	14.61	391,000
July 14, 2025	14.62	14.67	14.67	14.69	14.6	220,100
July 11, 2025	14.66	14.65	14.65	14.66	14.61	288,310
July 10, 2025	14.71	14.71	14.71	14.74	14.62	281,500
July 09, 2025	14.66	14.64	14.64	14.68	14.62	256,105
July 08, 2025	14.62	14.61	14.61	14.64	14.58	289,800
July 07, 2025	14.69	14.62	14.62	14.72	14.6	300,500
July 04, 2025	14.68	14.66	14.66	14.68	14.65	127,834
July 03, 2025	14.59	14.66	14.66	14.68	14.59	625,000
July 02, 2025	14.58	14.58	14.58	14.6	14.52	302,387
June 30, 2025	14.6	14.57	14.57	14.6	14.51	202,103
June 27, 2025	14.64	14.68	14.68	14.73	14.63	642,800
June 26, 2025	14.55	14.62	14.62	14.63	14.53	293,395
June 25, 2025	14.61	14.53	14.53	14.61	14.5	307,548
June 24, 2025	14.49	14.58	14.58	14.59	14.49	307,145
June 23, 2025	14.39	14.45	14.45	14.45	14.34	388,731
June 20, 2025	14.44	14.39	14.39	14.45	14.36	469,709
June 19, 2025	14.41	14.36	14.36	14.41	14.32	161,143
June 18, 2025	14.34	14.39	14.39	14.42	14.32	222,537
June 17, 2025	14.36	14.32	14.32	14.36	14.27	315,100
June 16, 2025	14.29	14.35	14.35	14.41	14.29	313,226
June 13, 2025	14.34	14.27	14.27	14.35	14.26	396,400
June 12, 2025	14.39	14.39	14.39	14.39	14.3	153,445
June 11, 2025	14.43	14.36	14.36	14.44	14.36	224,400
June 10, 2025	14.43	14.41	14.41	14.43	14.38	144,000
June 09, 2025	14.43	14.39	14.39	14.43	14.35	193,401
June 06, 2025	14.34	14.41	14.41	14.44	14.34	176,870
June 05, 2025	14.35	14.32	14.32	14.36	14.27	185,100
June 04, 2025	14.33	14.31	14.31	14.36	14.29	140,248
June 03, 2025	14.32	14.35	14.35	14.38	14.31	171,829
June 02, 2025	14.3	14.32	14.32	14.33	14.22	235,300
May 30, 2025	14.32	14.28	14.28	14.33	14.26	243,000
May 29, 2025	14.59	14.47	14.31	14.59	14.41	614,315

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