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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Hamilton Utils Yield Maximizer ETF (UMAX.TO) TSX