Hamilton Utils Yield Maximizer ETF (UMAX.TO) TSX

13.61

-0.05(-0.37%)

Updated at August 18 03:32PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	13.61	13.66	13.66	13.66	13.6	241,237
August 14, 2025	13.56	13.62	13.62	13.63	13.56	277,200
August 13, 2025	13.55	13.6	13.6	13.61	13.53	324,000
August 12, 2025	13.5	13.53	13.53	13.56	13.5	241,800
August 11, 2025	13.45	13.53	13.53	13.56	13.45	226,828
August 08, 2025	13.47	13.5	13.5	13.55	13.47	148,527
August 07, 2025	13.5	13.49	13.49	13.5	13.43	196,000
August 06, 2025	13.51	13.46	13.46	13.51	13.42	159,035
August 05, 2025	13.5	13.48	13.48	13.54	13.46	322,500
August 01, 2025	13.4	13.38	13.38	13.4	13.32	290,442
July 31, 2025	13.5	13.41	13.41	13.5	13.37	373,131
July 30, 2025	13.58	13.6	13.44	13.62	13.57	345,333
July 29, 2025	13.56	13.58	13.42	13.59	13.5	281,938
July 28, 2025	13.6	13.51	13.35	13.61	13.49	558,400
July 25, 2025	13.57	13.59	13.59	13.61	13.54	237,245
July 24, 2025	13.59	13.57	13.57	13.6	13.56	219,913
July 23, 2025	13.6	13.57	13.57	13.6	13.54	241,324
July 22, 2025	13.55	13.61	13.61	13.61	13.55	253,323
July 21, 2025	13.52	13.52	13.52	13.55	13.5	202,000
July 18, 2025	13.59	13.52	13.52	13.59	13.5	381,700
July 17, 2025	13.65	13.59	13.59	13.65	13.59	284,100
July 16, 2025	13.65	13.64	13.64	13.69	13.62	135,000
July 15, 2025	13.62	13.65	13.65	13.68	13.61	222,100
July 14, 2025	13.6	13.64	13.64	13.66	13.59	147,900
July 11, 2025	13.55	13.61	13.61	13.63	13.55	155,401
July 10, 2025	13.56	13.61	13.61	13.61	13.52	373,632
July 09, 2025	13.55	13.54	13.54	13.57	13.51	261,009
July 08, 2025	13.5	13.55	13.55	13.57	13.49	140,842
July 07, 2025	13.54	13.49	13.49	13.54	13.46	125,800
July 04, 2025	13.5	13.5	13.5	13.52	13.47	107,138
July 03, 2025	13.49	13.48	13.48	13.52	13.44	151,000
July 02, 2025	13.48	13.48	13.48	13.52	13.42	310,500
June 30, 2025	13.44	13.46	13.46	13.48	13.37	187,900
June 27, 2025	13.57	13.56	13.39	13.64	13.54	331,400
June 26, 2025	13.51	13.55	13.39	13.56	13.48	272,300
June 25, 2025	13.56	13.47	13.31	13.56	13.43	352,101
June 24, 2025	13.57	13.57	13.4	13.61	13.51	215,638
June 23, 2025	13.5	13.55	13.39	13.57	13.48	309,926
June 20, 2025	13.5	13.49	13.33	13.53	13.45	159,500
June 19, 2025	13.45	13.47	13.31	13.48	13.44	95,100
June 18, 2025	13.49	13.47	13.3	13.5	13.45	128,800
June 17, 2025	13.58	13.52	13.36	13.58	13.47	331,100
June 16, 2025	13.61	13.56	13.56	13.64	13.54	147,500
June 13, 2025	13.65	13.6	13.6	13.66	13.59	136,417
June 12, 2025	13.57	13.65	13.65	13.65	13.56	164,346
June 11, 2025	13.62	13.56	13.56	13.62	13.51	194,831
June 10, 2025	13.54	13.58	13.58	13.62	13.54	164,648
June 09, 2025	13.69	13.54	13.54	13.69	13.51	251,644
June 06, 2025	13.69	13.6	13.6	13.69	13.57	185,500
June 05, 2025	13.69	13.62	13.62	13.69	13.62	175,146
June 04, 2025	13.74	13.67	13.67	13.74	13.66	178,142
June 03, 2025	13.78	13.73	13.73	13.78	13.7	93,500
June 02, 2025	13.71	13.74	13.74	13.75	13.66	89,429
May 30, 2025	13.69	13.71	13.71	13.72	13.65	139,200
May 29, 2025	13.84	13.83	13.83	13.85	13.78	285,883
May 28, 2025	13.88	13.8	13.8	13.88	13.77	245,800
May 27, 2025	13.81	13.86	13.86	13.89	13.81	236,132
May 26, 2025	13.82	13.77	13.77	13.82	13.76	229,800
May 23, 2025	13.75	13.74	13.74	13.75	13.66	249,194
May 22, 2025	13.81	13.78	13.78	13.81	13.73	145,846