Hamilton Gold Producer Yield Maximizer ETF (TSX:AMAX)
Canada
· Delayed Price · Currency is CAD 34.50
-0.34 (-0.98%)
At close: Dec 5, 2025
TSX:AMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.13 | 35.47 | 34.39 | 34.50 | 34.50 | -0.98% | 26,477 |
| Dec 4, 2025 | 34.51 | 34.87 | 34.36 | 34.84 | 34.84 | 0.66% | 18,976 |
| Dec 3, 2025 | 35.15 | 35.22 | 34.56 | 34.61 | 34.61 | -0.55% | 15,538 |
| Dec 2, 2025 | 35.40 | 35.47 | 34.05 | 34.80 | 34.80 | -1.92% | 58,966 |
| Dec 1, 2025 | 35.85 | 35.85 | 35.24 | 35.48 | 35.48 | -0.34% | 17,595 |
| Nov 28, 2025 | 35.80 | 35.80 | 35.02 | 35.60 | 35.60 | -0.11% | 61,061 |
| Nov 27, 2025 | 35.48 | 35.83 | 35.20 | 35.64 | 35.39 | 0.65% | 30,482 |
| Nov 26, 2025 | 34.43 | 35.43 | 34.43 | 35.41 | 35.16 | 3.96% | 36,545 |
| Nov 25, 2025 | 33.97 | 34.21 | 33.63 | 34.06 | 33.82 | 0.38% | 20,052 |
| Nov 24, 2025 | 32.50 | 33.93 | 32.50 | 33.93 | 33.69 | 5.27% | 28,081 |
| Nov 21, 2025 | 32.20 | 32.56 | 31.85 | 32.23 | 32.00 | 0.91% | 23,453 |
| Nov 20, 2025 | 33.49 | 33.60 | 31.90 | 31.94 | 31.71 | -3.82% | 28,889 |
| Nov 19, 2025 | 33.33 | 33.76 | 32.95 | 33.21 | 32.97 | 1.37% | 19,744 |
| Nov 18, 2025 | 32.75 | 32.97 | 32.33 | 32.76 | 32.53 | 0.74% | 56,352 |
| Nov 17, 2025 | 32.71 | 33.25 | 32.31 | 32.52 | 32.29 | -1.63% | 21,150 |
| Nov 14, 2025 | 32.46 | 33.31 | 32.11 | 33.06 | 32.82 | -0.69% | 31,295 |
| Nov 13, 2025 | 34.04 | 34.26 | 33.09 | 33.29 | 33.05 | -1.89% | 34,192 |
| Nov 12, 2025 | 33.06 | 34.12 | 32.98 | 33.93 | 33.69 | 3.10% | 66,193 |
| Nov 11, 2025 | 32.98 | 32.98 | 32.30 | 32.91 | 32.67 | 1.06% | 41,637 |
| Nov 10, 2025 | 32.06 | 32.73 | 32.06 | 32.57 | 32.33 | 4.44% | 69,561 |
| Nov 7, 2025 | 30.64 | 31.18 | 30.55 | 31.18 | 30.96 | 1.73% | 29,183 |
| Nov 6, 2025 | 30.98 | 31.35 | 30.64 | 30.65 | 30.43 | -0.71% | 29,257 |
| Nov 5, 2025 | 30.45 | 30.95 | 30.45 | 30.87 | 30.65 | 3.56% | 32,093 |
| Nov 4, 2025 | 30.33 | 30.35 | 29.81 | 29.81 | 29.60 | -3.84% | 164,647 |
| Nov 3, 2025 | 31.25 | 31.32 | 30.73 | 31.00 | 30.78 | -0.10% | 178,707 |
| Oct 31, 2025 | 31.84 | 31.84 | 30.86 | 31.03 | 30.81 | -2.39% | 120,404 |
| Oct 30, 2025 | 31.09 | 31.85 | 31.07 | 31.79 | 31.32 | 2.12% | 121,133 |
| Oct 29, 2025 | 31.85 | 31.85 | 30.91 | 31.13 | 30.67 | -0.16% | 236,561 |
| Oct 28, 2025 | 30.27 | 31.29 | 30.27 | 31.18 | 30.72 | 0.68% | 157,694 |
| Oct 27, 2025 | 31.21 | 31.57 | 30.30 | 30.97 | 30.52 | -4.15% | 230,243 |
| Oct 24, 2025 | 32.10 | 32.65 | 31.84 | 32.31 | 31.84 | -0.80% | 111,073 |
| Oct 23, 2025 | 32.73 | 32.85 | 32.47 | 32.57 | 32.09 | 0.96% | 163,652 |
| Oct 22, 2025 | 31.18 | 32.33 | 31.03 | 32.26 | 31.79 | 0.31% | 211,550 |
| Oct 21, 2025 | 32.97 | 33.00 | 31.99 | 32.16 | 31.69 | -8.64% | 185,351 |
| Oct 20, 2025 | 35.46 | 35.46 | 34.84 | 35.20 | 34.68 | 1.65% | 76,382 |
| Oct 17, 2025 | 36.19 | 36.19 | 34.24 | 34.63 | 34.12 | -5.87% | 196,752 |
| Oct 16, 2025 | 36.46 | 36.98 | 36.06 | 36.79 | 36.25 | 2.85% | 121,212 |
| Oct 15, 2025 | 34.99 | 35.81 | 34.99 | 35.77 | 35.25 | 3.11% | 78,598 |
| Oct 14, 2025 | 34.56 | 35.01 | 34.35 | 34.69 | 34.18 | 3.83% | 160,467 |
| Oct 10, 2025 | 33.57 | 33.60 | 33.04 | 33.41 | 32.92 | 0.21% | 144,583 |
| Oct 9, 2025 | 34.80 | 34.80 | 33.08 | 33.34 | 32.85 | -3.75% | 268,422 |
| Oct 8, 2025 | 34.90 | 34.90 | 34.30 | 34.64 | 34.13 | 1.49% | 98,456 |
| Oct 7, 2025 | 34.77 | 34.77 | 33.95 | 34.13 | 33.63 | -1.27% | 100,926 |
| Oct 6, 2025 | 34.35 | 34.88 | 34.34 | 34.57 | 34.06 | 1.53% | 110,743 |
| Oct 3, 2025 | 34.24 | 34.26 | 33.81 | 34.05 | 33.55 | 0.24% | 144,365 |
| Oct 2, 2025 | 34.32 | 34.33 | 33.10 | 33.97 | 33.47 | -0.35% | 171,843 |
| Oct 1, 2025 | 34.00 | 34.37 | 33.92 | 34.09 | 33.59 | 0.95% | 145,922 |
| Sep 30, 2025 | 33.31 | 33.96 | 33.11 | 33.77 | 33.28 | 0.75% | 130,705 |
| Sep 29, 2025 | 33.95 | 34.02 | 33.38 | 33.52 | 33.03 | -0.03% | 173,627 |
| Sep 26, 2025 | 33.21 | 33.56 | 32.94 | 33.53 | 32.81 | 1.98% | 156,095 |
| Sep 25, 2025 | 32.80 | 32.97 | 32.53 | 32.88 | 32.18 | 0.84% | 94,205 |
| Sep 24, 2025 | 33.45 | 33.45 | 32.61 | 32.61 | 31.91 | -1.76% | 118,283 |
| Sep 23, 2025 | 33.45 | 33.48 | 33.13 | 33.19 | 32.48 | 0.73% | 153,659 |
| Sep 22, 2025 | 32.99 | 33.03 | 32.49 | 32.95 | 32.24 | 2.52% | 130,042 |
| Sep 19, 2025 | 30.99 | 32.16 | 30.99 | 32.14 | 31.45 | 4.55% | 198,627 |
| Sep 18, 2025 | 30.63 | 30.75 | 30.30 | 30.74 | 30.08 | 0.20% | 121,363 |
| Sep 17, 2025 | 30.60 | 31.07 | 30.33 | 30.68 | 30.02 | -0.52% | 121,129 |
| Sep 16, 2025 | 31.36 | 31.40 | 30.73 | 30.84 | 30.18 | -1.85% | 140,690 |
| Sep 15, 2025 | 31.39 | 31.57 | 31.07 | 31.42 | 30.75 | 0.42% | 166,618 |
| Sep 12, 2025 | 31.51 | 31.51 | 31.15 | 31.29 | 30.62 | 0.10% | 154,315 |
| Sep 11, 2025 | 31.00 | 31.31 | 30.86 | 31.26 | 30.59 | 0.55% | 134,741 |
| Sep 10, 2025 | 30.72 | 31.11 | 30.72 | 31.09 | 30.42 | 1.90% | 202,298 |
| Sep 9, 2025 | 30.76 | 30.81 | 30.36 | 30.51 | 29.86 | -0.03% | 183,382 |
| Sep 8, 2025 | 30.40 | 30.58 | 30.20 | 30.52 | 29.87 | 1.73% | 190,053 |
| Sep 5, 2025 | 29.84 | 30.15 | 29.58 | 30.00 | 29.36 | 2.18% | 154,676 |
| Sep 4, 2025 | 29.34 | 29.58 | 29.14 | 29.36 | 28.73 | -1.01% | 159,395 |
| Sep 3, 2025 | 29.83 | 29.87 | 29.48 | 29.66 | 29.02 | 0.75% | 308,617 |
| Sep 2, 2025 | 29.40 | 29.52 | 28.82 | 29.44 | 28.81 | 2.69% | 235,791 |
| Aug 29, 2025 | 28.17 | 28.70 | 28.11 | 28.67 | 28.06 | 1.49% | 132,277 |
| Aug 28, 2025 | 28.62 | 28.62 | 28.10 | 28.25 | 27.44 | -1.29% | 166,785 |
| Aug 27, 2025 | 28.75 | 28.75 | 28.39 | 28.62 | 27.80 | -0.56% | 152,303 |
| Aug 26, 2025 | 28.53 | 28.79 | 28.40 | 28.78 | 27.95 | 1.12% | 164,478 |
| Aug 25, 2025 | 28.53 | 28.65 | 28.33 | 28.46 | 27.64 | 0.21% | 155,617 |
| Aug 22, 2025 | 28.13 | 28.55 | 27.86 | 28.40 | 27.59 | 0.82% | 89,298 |
| Aug 21, 2025 | 27.71 | 28.30 | 27.65 | 28.17 | 27.36 | 2.10% | 166,532 |
| Aug 20, 2025 | 27.18 | 27.61 | 27.18 | 27.59 | 26.80 | 2.26% | 139,127 |
| Aug 19, 2025 | 27.53 | 27.53 | 26.97 | 26.98 | 26.21 | -1.84% | 131,206 |
| Aug 18, 2025 | 27.61 | 27.61 | 27.33 | 27.49 | 26.70 | -0.05% | 95,480 |
| Aug 15, 2025 | 27.36 | 27.55 | 27.09 | 27.50 | 26.71 | 0.77% | 111,116 |
| Aug 14, 2025 | 27.47 | 27.61 | 27.23 | 27.29 | 26.51 | -0.47% | 93,151 |
| Aug 13, 2025 | 27.72 | 27.72 | 27.35 | 27.42 | 26.63 | -0.47% | 134,354 |
| Aug 12, 2025 | 27.42 | 27.55 | 27.23 | 27.55 | 26.76 | 0.79% | 120,421 |
| Aug 11, 2025 | 26.96 | 27.41 | 26.73 | 27.34 | 26.55 | -0.16% | 129,718 |
| Aug 8, 2025 | 27.64 | 27.65 | 27.19 | 27.38 | 26.59 | -0.15% | 107,481 |
| Aug 7, 2025 | 27.26 | 27.58 | 27.25 | 27.42 | 26.63 | 1.18% | 80,886 |
| Aug 6, 2025 | 26.86 | 27.10 | 26.86 | 27.10 | 26.32 | 0.82% | 116,689 |
| Aug 5, 2025 | 25.49 | 26.94 | 25.49 | 26.88 | 26.11 | 7.43% | 182,952 |
| Aug 1, 2025 | 24.92 | 25.16 | 24.78 | 25.02 | 24.30 | 1.50% | 372,095 |
| Jul 31, 2025 | 24.76 | 24.96 | 24.53 | 24.65 | 23.94 | -1.12% | 60,211 |
| Jul 30, 2025 | 25.23 | 25.37 | 24.80 | 24.93 | 24.01 | -1.81% | 292,051 |
| Jul 29, 2025 | 25.04 | 25.41 | 25.04 | 25.39 | 24.45 | 1.42% | 200,330 |
| Jul 28, 2025 | 25.34 | 25.34 | 24.76 | 25.04 | 24.11 | -1.48% | 207,508 |
| Jul 25, 2025 | 25.15 | 25.43 | 25.08 | 25.41 | 24.47 | 0.87% | 86,646 |
| Jul 24, 2025 | 25.15 | 25.34 | 24.85 | 25.19 | 24.26 | -0.71% | 60,026 |
| Jul 23, 2025 | 25.53 | 25.66 | 25.28 | 25.37 | 24.43 | -0.90% | 62,906 |
| Jul 22, 2025 | 25.26 | 25.71 | 25.22 | 25.60 | 24.66 | 1.69% | 103,671 |
| Jul 21, 2025 | 24.75 | 25.35 | 24.75 | 25.18 | 24.25 | 2.97% | 144,260 |
| Jul 18, 2025 | 24.62 | 24.62 | 24.45 | 24.45 | 23.55 | -0.57% | 34,900 |
| Jul 17, 2025 | 24.42 | 24.64 | 24.31 | 24.59 | 23.68 | -0.61% | 85,258 |
| Jul 16, 2025 | 24.76 | 24.97 | 24.53 | 24.74 | 23.83 | -0.40% | 94,242 |