Hamilton Utils Yield Maximizer ETF - UMAX.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.73	13.72	13.72	13.75	13.67	265,400
February 19, 2026	13.68	13.73	13.73	13.73	13.64	299,333
February 18, 2026	13.7	13.65	13.65	13.7	13.6	335,500
February 17, 2026	13.7	13.69	13.69	13.7	13.64	303,700
February 13, 2026	13.63	13.68	13.68	13.7	13.58	295,100
February 12, 2026	13.56	13.59	13.59	13.63	13.56	257,911
February 11, 2026	13.51	13.58	13.58	13.59	13.51	201,645
February 10, 2026	13.46	13.52	13.52	13.55	13.45	241,845
February 09, 2026	13.41	13.44	13.44	13.44	13.34	217,722
February 06, 2026	13.46	13.41	13.41	13.49	13.39	200,732
February 05, 2026	13.43	13.45	13.45	13.47	13.39	302,809
February 04, 2026	13.32	13.43	13.43	13.47	13.3	445,200
February 03, 2026	13.24	13.29	13.29	13.3	13.19	256,124
February 02, 2026	13.22	13.2	13.2	13.25	13.15	197,800
January 30, 2026	13.22	13.2	13.2	13.24	13.09	361,300
January 29, 2026	13.27	13.36	13.2	13.37	13.27	448,907
January 28, 2026	13.32	13.25	13.09	13.32	13.22	392,300
January 27, 2026	13.3	13.29	13.13	13.34	13.27	296,000
January 26, 2026	13.29	13.3	13.14	13.33	13.25	296,636
January 23, 2026	13.3	13.29	13.29	13.3	13.23	332,702
January 22, 2026	13.17	13.24	13.24	13.27	13.17	172,528
January 21, 2026	13.15	13.19	13.19	13.21	13.14	216,918
January 20, 2026	13.26	13.13	13.13	13.26	13.12	296,437
January 19, 2026	13.26	13.24	13.24	13.26	13.18	275,200
January 16, 2026	13.18	13.26	13.26	13.26	13.16	204,500
January 15, 2026	13.2	13.18	13.18	13.2	13.14	190,000
January 14, 2026	13.01	13.13	13.13	13.16	13.01	340,305
January 13, 2026	13.09	13.04	13.04	13.09	12.97	405,200
January 12, 2026	13.01	13.08	13.08	13.11	13.01	309,700
January 09, 2026	13.1	13.09	13.09	13.1	13.05	223,207
January 08, 2026	12.97	13.07	13.07	13.09	12.97	270,000
January 07, 2026	13.17	12.97	12.97	13.17	12.95	471,526
January 06, 2026	13.12	13.11	13.11	13.19	13.04	293,200
January 05, 2026	13.22	13.12	13.12	13.22	13.03	420,948
January 02, 2026	13.19	13.18	13.18	13.24	13.16	318,800
December 31, 2025	13.19	13.17	13.17	13.2	13.14	186,414
December 30, 2025	13.31	13.33	13.17	13.35	13.28	239,429
December 29, 2025	13.25	13.3	13.14	13.32	13.21	232,919
December 23, 2025	13.17	13.21	13.21	13.21	13.17	209,100
December 22, 2025	13.14	13.17	13.17	13.2	13.08	280,446
December 19, 2025	13.21	13.16	13.16	13.24	13.14	229,219
December 18, 2025	13.2	13.15	13.15	13.22	13.14	142,600
December 17, 2025	13.06	13.16	13.16	13.18	13.06	96,919
December 16, 2025	13.25	13.09	13.09	13.25	13.09	377,844
December 15, 2025	13.22	13.22	13.22	13.23	13.18	162,800
December 12, 2025	13.17	13.18	13.18	13.19	13.14	148,903
December 11, 2025	13.12	13.13	13.13	13.18	13.1	153,509
December 10, 2025	13.13	13.1	13.1	13.17	13.06	351,921
December 09, 2025	13.28	13.16	13.16	13.3	13.15	324,827
December 08, 2025	13.29	13.25	13.25	13.3	13.22	297,744
December 05, 2025	13.36	13.29	13.29	13.36	13.27	553,800
December 04, 2025	13.45	13.36	13.36	13.45	13.36	193,200
December 03, 2025	13.4	13.36	13.36	13.44	13.35	179,200
December 02, 2025	13.43	13.39	13.39	13.44	13.33	233,800
December 01, 2025	13.48	13.44	13.44	13.48	13.42	184,320
November 28, 2025	13.49	13.47	13.47	13.49	13.42	242,900
November 27, 2025	13.6	13.6	13.44	13.61	13.59	259,733
November 26, 2025	13.57	13.59	13.59	13.6	13.55	262,331
November 25, 2025	13.51	13.55	13.55	13.56	13.5	312,100
November 24, 2025	13.57	13.47	13.47	13.57	13.45	344,300

Hamilton Utils Yield Maximizer ETF (UMAX.TO) TSX