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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	13.33	13.39	13.39	13.39	13.27	322,832
November 06, 2025	13.36	13.35	13.35	13.4	13.32	212,500
November 05, 2025	13.33	13.34	13.34	13.38	13.3	134,604
November 04, 2025	13.27	13.3	13.3	13.3	13.23	334,711
November 03, 2025	13.43	13.28	13.28	13.43	13.25	371,137
October 31, 2025	13.45	13.38	13.38	13.45	13.36	362,100
October 30, 2025	13.54	13.54	13.38	13.59	13.49	278,900
October 29, 2025	13.62	13.53	13.37	13.62	13.48	698,400
October 28, 2025	13.68	13.64	13.47	13.68	13.62	337,600
October 27, 2025	13.72	13.67	13.51	13.72	13.63	370,000
October 24, 2025	13.75	13.7	13.7	13.75	13.68	292,435
October 23, 2025	13.78	13.73	13.73	13.81	13.72	287,300
October 22, 2025	13.7	13.76	13.76	13.78	13.69	378,823
October 21, 2025	13.7	13.69	13.69	13.71	13.65	222,927
October 20, 2025	13.7	13.68	13.68	13.75	13.68	205,018
October 17, 2025	13.61	13.71	13.71	13.72	13.61	267,400
October 16, 2025	13.67	13.65	13.65	13.7	13.61	159,825
October 15, 2025	13.7	13.69	13.69	13.76	13.67	212,900
October 14, 2025	13.68	13.67	13.67	13.7	13.59	239,622
October 10, 2025	13.67	13.65	13.65	13.67	13.63	184,648
October 09, 2025	13.67	13.62	13.62	13.67	13.61	158,812
October 08, 2025	13.72	13.66	13.66	13.72	13.63	184,437
October 07, 2025	13.67	13.7	13.7	13.7	13.67	147,117
October 06, 2025	13.72	13.67	13.67	13.72	13.64	215,948
October 03, 2025	13.6	13.7	13.7	13.72	13.59	345,223
October 02, 2025	13.59	13.61	13.61	13.61	13.56	237,636
October 01, 2025	13.6	13.58	13.58	13.63	13.57	371,823
September 30, 2025	13.55	13.57	13.57	13.6	13.52	204,900
September 29, 2025	13.56	13.56	13.56	13.56	13.51	218,900
September 26, 2025	13.62	13.67	13.67	13.68	13.62	332,900
September 25, 2025	13.58	13.62	13.62	13.63	13.55	196,400
September 24, 2025	13.55	13.57	13.57	13.6	13.53	278,022
September 23, 2025	13.48	13.53	13.53	13.55	13.46	211,415
September 22, 2025	13.48	13.48	13.48	13.52	13.47	250,444
September 19, 2025	13.46	13.49	13.49	13.5	13.46	223,808
September 18, 2025	13.48	13.45	13.45	13.5	13.45	221,700
September 17, 2025	13.49	13.48	13.48	13.53	13.47	364,805
September 16, 2025	13.53	13.47	13.47	13.53	13.44	399,000
September 15, 2025	13.56	13.52	13.52	13.57	13.48	353,100
September 12, 2025	13.55	13.55	13.55	13.56	13.52	294,100
September 11, 2025	13.5	13.54	13.54	13.55	13.48	140,020
September 10, 2025	13.54	13.49	13.49	13.54	13.46	416,223
September 09, 2025	13.55	13.52	13.52	13.57	13.5	341,200
September 08, 2025	13.63	13.54	13.54	13.63	13.51	347,200
September 05, 2025	13.6	13.58	13.58	13.62	13.55	90,971
September 04, 2025	13.58	13.57	13.57	13.6	13.55	274,800
September 03, 2025	13.57	13.56	13.56	13.57	13.51	143,200
September 02, 2025	13.57	13.54	13.54	13.58	13.5	277,316
August 29, 2025	13.58	13.59	13.59	13.62	13.54	340,900
August 28, 2025	13.77	13.72	13.6	13.77	13.66	354,049
August 27, 2025	13.75	13.77	13.77	13.78	13.72	228,322
August 26, 2025	13.75	13.74	13.74	13.75	13.7	122,400
August 25, 2025	13.78	13.74	13.74	13.78	13.7	204,016
August 22, 2025	13.83	13.79	13.79	13.88	13.78	249,300
August 21, 2025	13.81	13.81	13.81	13.83	13.78	180,700
August 20, 2025	13.72	13.8	13.8	13.83	13.72	322,741
August 19, 2025	13.66	13.71	13.71	13.73	13.64	258,632
August 18, 2025	13.66	13.63	13.63	13.68	13.61	154,923
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

Hamilton Utils Yield Maximizer ETF (UMAX.TO) TSX