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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	13.47	13.51	13.51	13.54	13.46	228,300
November 20, 2025	13.57	13.49	13.49	13.57	13.45	279,401
November 19, 2025	13.5	13.51	13.51	13.51	13.41	239,924
November 18, 2025	13.54	13.48	13.48	13.54	13.46	282,126
November 17, 2025	13.56	13.58	13.58	13.59	13.54	177,700
November 14, 2025	13.52	13.55	13.55	13.56	13.45	345,400
November 13, 2025	13.55	13.55	13.55	13.58	13.52	170,426
November 12, 2025	13.5	13.56	13.56	13.57	13.48	251,400
November 11, 2025	13.42	13.48	13.48	13.49	13.42	213,300
November 10, 2025	13.42	13.42	13.42	13.44	13.38	192,100
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

Hamilton Utils Yield Maximizer ETF (UMAX.TO) TSX