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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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