Skip to main content
Hamilton U.S. Financials Yield Maximizer ETF (TSX:FMAX)
Canada flag Canada · Delayed Price · Currency is CAD
16.41
-0.42 (-2.50%)
Mar 6, 2026, 1:03 PM EST

TSX:FMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.6516.6516.3416.37--2.73%12,148
Mar 5, 202616.8916.8916.7816.8316.83-0.47%17,379
Mar 4, 202616.9716.9716.8816.9116.910.56%12,401
Mar 3, 202616.7416.9316.5716.8216.82-0.33%24,805
Mar 2, 202616.7016.9516.6316.8716.870.42%17,597
Feb 27, 202617.1317.1316.7016.8016.80-4.00%64,374
Feb 26, 202617.4217.5617.3717.5017.331.16%25,387
Feb 25, 202617.0117.3017.0117.3017.131.65%23,577
Feb 24, 202616.8817.0616.8217.0216.850.89%28,360
Feb 23, 202617.3617.3616.8516.8716.71-3.27%75,886
Feb 20, 202617.3317.4417.2717.4417.270.29%17,546
Feb 19, 202617.5117.5117.2717.3917.22-1.08%21,480
Feb 18, 202617.3217.5817.3217.5817.411.62%9,748
Feb 17, 202617.1717.4017.1717.3017.130.99%11,732
Feb 13, 202617.1717.1817.0217.1316.96-0.06%22,962
Feb 12, 202617.4517.4517.0417.1416.97-1.72%25,160
Feb 11, 202617.8017.8017.4117.4417.27-1.30%15,774
Feb 10, 202617.8017.8917.5617.6717.50-1.06%48,474
Feb 9, 202617.8917.9217.8417.8617.69-0.78%9,907
Feb 6, 202617.7818.0017.7818.0017.831.29%25,080
Feb 5, 202618.0618.0617.7517.7717.60-1.17%8,984
Feb 4, 202617.8617.9917.7617.9817.810.73%25,903
Feb 3, 202618.1918.1917.7517.8517.68-2.06%15,683
Feb 2, 202618.0018.2518.0018.2318.051.25%24,329
Jan 30, 202617.8518.0017.8018.0017.83-0.17%5,997
Jan 29, 202618.1218.1217.9518.0317.680.33%24,033
Jan 28, 202618.0118.0217.9517.9717.62-0.17%6,938
Jan 27, 202618.2818.2817.9818.0017.65-1.69%28,629
Jan 26, 202618.2518.3318.2018.3117.960.69%17,227
Jan 23, 202618.5018.5018.1818.1917.83-2.07%23,171
Jan 22, 202618.4318.5718.4318.5718.210.60%6,584
Jan 21, 202618.5018.5218.4318.4618.100.38%9,727
Jan 20, 202618.6518.7318.3918.3918.03-2.34%16,488
Jan 19, 202618.8618.8818.6618.8318.47-0.74%9,309
Jan 16, 202619.0119.1018.9218.9718.600.48%15,860
Jan 15, 202618.9518.9918.8818.8818.520.85%8,816
Jan 14, 202618.6118.7218.5718.7218.36-0.21%7,716
Jan 13, 202618.9818.9818.7318.7618.40-1.63%12,465
Jan 12, 202619.0719.0718.9919.0718.70-0.91%23,597
Jan 9, 202619.2619.2919.2319.2518.870.29%4,001
Jan 8, 202618.9919.2818.9919.1918.820.73%5,432
Jan 7, 202619.3219.3219.0519.0518.68-1.30%8,101
Jan 6, 202619.1819.3019.1319.3018.930.63%5,819
Jan 5, 202618.8519.2518.8519.1818.812.29%10,935
Jan 2, 202618.6618.7518.5818.7518.390.32%5,393
Dec 31, 202518.8018.8018.6918.6918.33-1.16%782
Dec 30, 202518.9118.9418.8818.9118.37-0.16%13,910
Dec 29, 202519.0419.0418.9118.9418.40-0.53%4,715
Dec 24, 202519.0019.0518.9819.0418.500.37%9,009
Dec 23, 202518.9819.0018.9518.9718.43-7,467
Dec 22, 202518.8718.9718.8718.9718.430.80%2,246
Dec 19, 202518.6418.8518.6418.8218.280.32%4,900
Dec 18, 202518.7518.8518.7518.7618.23-2,823
Dec 17, 202518.8318.8318.7618.7618.230.16%1,698
Dec 16, 202518.7618.7618.6918.7318.20-0.64%3,001
Dec 15, 202518.9618.9618.8218.8518.310.11%2,291
Dec 12, 202518.8818.8818.7818.8318.29-0.16%3,977
Dec 11, 202518.7018.9018.7018.8618.321.07%21,949
Dec 10, 202518.5818.6618.5818.6618.130.78%5,316
Dec 9, 202518.4718.5918.4718.5217.990.24%7,445
Dec 8, 202518.5318.5318.4118.4717.94-0.16%8,085
Dec 5, 202518.6718.6718.4818.5017.97-0.86%6,455
Dec 4, 202518.5618.6718.5618.6618.130.32%7,793
Dec 3, 202518.3518.6018.3518.6018.071.36%6,782
Dec 2, 202518.3618.4218.3518.3517.83-0.08%12,770
Dec 1, 202518.4118.4518.3518.3717.84-0.19%40,048
Nov 28, 202518.4618.4918.3818.4017.88-1.66%17,127
Nov 27, 202518.6118.7118.5818.7118.010.43%6,312
Nov 26, 202518.5718.6418.5718.6317.930.32%10,272
Nov 25, 202518.3318.5718.3318.5717.871.36%17,709
Nov 24, 202518.4018.4018.2518.3217.630.22%15,687
Nov 21, 202518.1618.2918.0718.2817.591.22%4,632
Nov 20, 202518.1918.3918.0618.0617.38-0.50%6,663
Nov 19, 202518.0818.1518.0518.1517.471.00%6,208
Nov 18, 202518.0018.0717.9317.9717.29-0.55%9,074
Nov 17, 202518.3418.3418.0318.0717.39-1.79%59,343
Nov 14, 202518.4018.4718.3018.4017.71-0.70%6,921
Nov 13, 202518.7418.7518.5318.5317.83-1.12%2,700
Nov 12, 202518.6318.8018.6318.7418.030.97%13,506
Nov 11, 202518.5318.5918.4818.5617.860.54%5,523
Nov 10, 202518.5318.5418.4518.4617.77-3,952
Nov 7, 202518.2918.4618.2718.4617.77-0.11%5,277
Nov 6, 202518.5318.5318.3618.4817.78-0.16%9,601
Nov 5, 202518.5018.5518.4018.5117.810.43%17,018
Nov 4, 202518.2018.4318.1818.4317.740.93%2,131
Nov 3, 202518.2918.3018.1218.2617.57-0.16%13,655
Oct 31, 202518.2918.2918.1718.2917.60-0.92%10,365
Oct 30, 202518.4118.5618.4118.4617.590.76%2,657
Oct 29, 202518.5418.5418.2718.3217.46-1.21%14,963
Oct 28, 202518.7518.7518.5318.5517.68-1.09%34,574
Oct 27, 202518.8118.8118.7318.7517.870.21%58,080
Oct 24, 202518.6118.7518.6118.7117.831.14%14,081
Oct 23, 202518.5518.5518.4418.5017.63-6,389
Oct 22, 202518.5818.5818.4318.5017.63-0.43%4,738
Oct 21, 202518.6318.6618.5818.5817.71-0.05%2,475
Oct 20, 202518.4318.6118.4318.5917.721.09%4,606
Oct 17, 202518.2718.4218.2718.3917.530.66%15,349
Oct 16, 202518.7518.7518.1918.2717.41-2.77%33,450
Oct 15, 202518.7818.9418.7318.7917.910.05%16,225
Oct 14, 202518.4818.8918.4818.7817.902.85%18,224