Hamilton U.S. Financials Yield Maximizer ETF (TSX:FMAX)
Canada
· Delayed Price · Currency is CAD 18.50
-0.16 (-0.86%)
At close: Dec 5, 2025
TSX:FMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.67 | 18.67 | 18.48 | 18.50 | 18.50 | -0.86% | 6,455 |
| Dec 4, 2025 | 18.56 | 18.67 | 18.56 | 18.66 | 18.66 | 0.32% | 7,793 |
| Dec 3, 2025 | 18.35 | 18.60 | 18.35 | 18.60 | 18.60 | 1.36% | 6,782 |
| Dec 2, 2025 | 18.36 | 18.42 | 18.35 | 18.35 | 18.35 | -0.08% | 12,770 |
| Dec 1, 2025 | 18.41 | 18.45 | 18.35 | 18.37 | 18.37 | -0.19% | 40,048 |
| Nov 28, 2025 | 18.46 | 18.49 | 18.38 | 18.40 | 18.40 | -1.66% | 17,127 |
| Nov 27, 2025 | 18.61 | 18.71 | 18.58 | 18.71 | 18.53 | 0.43% | 6,312 |
| Nov 26, 2025 | 18.57 | 18.64 | 18.57 | 18.63 | 18.45 | 0.32% | 10,272 |
| Nov 25, 2025 | 18.33 | 18.57 | 18.33 | 18.57 | 18.40 | 1.36% | 17,709 |
| Nov 24, 2025 | 18.40 | 18.40 | 18.25 | 18.32 | 18.15 | 0.22% | 15,687 |
| Nov 21, 2025 | 18.16 | 18.29 | 18.07 | 18.28 | 18.11 | 1.22% | 4,632 |
| Nov 20, 2025 | 18.19 | 18.39 | 18.06 | 18.06 | 17.89 | -0.50% | 6,663 |
| Nov 19, 2025 | 18.08 | 18.15 | 18.05 | 18.15 | 17.98 | 1.00% | 6,208 |
| Nov 18, 2025 | 18.00 | 18.07 | 17.93 | 17.97 | 17.80 | -0.55% | 9,074 |
| Nov 17, 2025 | 18.34 | 18.34 | 18.03 | 18.07 | 17.90 | -1.79% | 59,343 |
| Nov 14, 2025 | 18.40 | 18.47 | 18.30 | 18.40 | 18.23 | -0.70% | 6,921 |
| Nov 13, 2025 | 18.74 | 18.75 | 18.53 | 18.53 | 18.36 | -1.12% | 2,700 |
| Nov 12, 2025 | 18.63 | 18.80 | 18.63 | 18.74 | 18.56 | 0.97% | 13,506 |
| Nov 11, 2025 | 18.53 | 18.59 | 18.48 | 18.56 | 18.39 | 0.54% | 5,523 |
| Nov 10, 2025 | 18.53 | 18.54 | 18.45 | 18.46 | 18.29 | - | 3,952 |
| Nov 7, 2025 | 18.29 | 18.46 | 18.27 | 18.46 | 18.29 | -0.11% | 5,277 |
| Nov 6, 2025 | 18.53 | 18.53 | 18.36 | 18.48 | 18.31 | -0.16% | 9,601 |
| Nov 5, 2025 | 18.50 | 18.55 | 18.40 | 18.51 | 18.34 | 0.43% | 17,018 |
| Nov 4, 2025 | 18.20 | 18.43 | 18.18 | 18.43 | 18.26 | 0.93% | 2,131 |
| Nov 3, 2025 | 18.29 | 18.30 | 18.12 | 18.26 | 18.09 | -0.16% | 13,655 |
| Oct 31, 2025 | 18.29 | 18.29 | 18.17 | 18.29 | 18.12 | -0.92% | 10,365 |
| Oct 30, 2025 | 18.41 | 18.56 | 18.41 | 18.46 | 18.11 | 0.76% | 2,657 |
| Oct 29, 2025 | 18.54 | 18.54 | 18.27 | 18.32 | 17.97 | -1.21% | 14,963 |
| Oct 28, 2025 | 18.75 | 18.75 | 18.53 | 18.55 | 18.19 | -1.09% | 34,574 |
| Oct 27, 2025 | 18.81 | 18.81 | 18.73 | 18.75 | 18.40 | 0.21% | 58,080 |
| Oct 24, 2025 | 18.61 | 18.75 | 18.61 | 18.71 | 18.36 | 1.14% | 14,081 |
| Oct 23, 2025 | 18.55 | 18.55 | 18.44 | 18.50 | 18.15 | - | 6,389 |
| Oct 22, 2025 | 18.58 | 18.58 | 18.43 | 18.50 | 18.15 | -0.43% | 4,738 |
| Oct 21, 2025 | 18.63 | 18.66 | 18.58 | 18.58 | 18.23 | -0.05% | 2,475 |
| Oct 20, 2025 | 18.43 | 18.61 | 18.43 | 18.59 | 18.24 | 1.09% | 4,606 |
| Oct 17, 2025 | 18.27 | 18.42 | 18.27 | 18.39 | 18.04 | 0.66% | 15,349 |
| Oct 16, 2025 | 18.75 | 18.75 | 18.19 | 18.27 | 17.92 | -2.77% | 33,450 |
| Oct 15, 2025 | 18.78 | 18.94 | 18.73 | 18.79 | 18.43 | 0.05% | 16,225 |
| Oct 14, 2025 | 18.48 | 18.89 | 18.48 | 18.78 | 18.42 | 2.85% | 18,224 |
| Oct 10, 2025 | 18.60 | 18.60 | 18.26 | 18.26 | 17.91 | -1.83% | 13,332 |
| Oct 9, 2025 | 18.54 | 18.62 | 18.54 | 18.60 | 18.25 | 0.11% | 2,771 |
| Oct 8, 2025 | 18.65 | 18.67 | 18.55 | 18.58 | 18.23 | -0.30% | 3,364 |
| Oct 7, 2025 | 18.67 | 18.74 | 18.60 | 18.64 | 18.28 | -0.13% | 9,905 |
| Oct 6, 2025 | 18.83 | 18.83 | 18.64 | 18.66 | 18.31 | -0.27% | 6,245 |
| Oct 3, 2025 | 18.70 | 18.72 | 18.67 | 18.71 | 18.36 | 0.70% | 2,680 |
| Oct 2, 2025 | 18.60 | 18.62 | 18.51 | 18.58 | 18.23 | -0.32% | 8,958 |
| Oct 1, 2025 | 18.67 | 18.75 | 18.64 | 18.64 | 18.29 | -0.80% | 13,342 |
| Sep 30, 2025 | 18.94 | 18.94 | 18.65 | 18.79 | 18.43 | -0.90% | 17,324 |
| Sep 29, 2025 | 19.02 | 19.02 | 18.89 | 18.96 | 18.60 | -0.84% | 10,515 |
| Sep 26, 2025 | 19.10 | 19.15 | 19.10 | 19.12 | 18.58 | 0.47% | 4,126 |
| Sep 25, 2025 | 18.97 | 19.03 | 18.96 | 19.03 | 18.50 | 0.37% | 3,333 |
| Sep 24, 2025 | 19.05 | 19.06 | 18.96 | 18.96 | 18.43 | -0.11% | 7,013 |
| Sep 23, 2025 | 19.02 | 19.20 | 18.98 | 18.98 | 18.45 | -0.47% | 10,942 |
| Sep 22, 2025 | 19.01 | 19.07 | 19.01 | 19.07 | 18.54 | 0.16% | 8,568 |
| Sep 19, 2025 | 19.02 | 19.04 | 18.95 | 19.04 | 18.51 | 0.11% | 8,435 |
| Sep 18, 2025 | 19.04 | 19.08 | 18.98 | 19.02 | 18.49 | 0.21% | 3,928 |
| Sep 17, 2025 | 18.91 | 18.99 | 18.90 | 18.98 | 18.45 | 0.88% | 4,578 |
| Sep 16, 2025 | 18.87 | 18.87 | 18.78 | 18.82 | 18.29 | -0.19% | 2,377 |
| Sep 15, 2025 | 19.11 | 19.11 | 18.85 | 18.85 | 18.32 | -1.05% | 4,347 |
| Sep 12, 2025 | 19.11 | 19.11 | 19.00 | 19.05 | 18.52 | -0.16% | 3,617 |
| Sep 11, 2025 | 18.90 | 19.10 | 18.90 | 19.08 | 18.55 | 1.49% | 5,800 |
| Sep 10, 2025 | 18.89 | 18.89 | 18.80 | 18.80 | 18.27 | -0.42% | 2,937 |
| Sep 9, 2025 | 18.81 | 18.88 | 18.81 | 18.88 | 18.35 | 0.96% | 1,985 |
| Sep 8, 2025 | 18.63 | 18.73 | 18.61 | 18.70 | 18.18 | -0.21% | 11,397 |
| Sep 5, 2025 | 19.03 | 19.03 | 18.66 | 18.74 | 18.22 | -1.03% | 20,460 |
| Sep 4, 2025 | 18.78 | 18.94 | 18.76 | 18.94 | 18.41 | 1.42% | 39,236 |
| Sep 3, 2025 | 18.87 | 18.87 | 18.65 | 18.67 | 18.15 | 0.11% | 2,773 |
| Sep 2, 2025 | 18.63 | 18.75 | 18.63 | 18.65 | 18.13 | -0.85% | 5,621 |
| Aug 29, 2025 | 18.85 | 18.85 | 18.80 | 18.81 | 18.28 | -1.00% | 733 |
| Aug 28, 2025 | 19.01 | 19.04 | 18.98 | 19.00 | 18.30 | -0.42% | 8,517 |
| Aug 27, 2025 | 18.97 | 19.16 | 18.97 | 19.08 | 18.37 | -0.10% | 6,208 |
| Aug 26, 2025 | 19.00 | 19.10 | 18.97 | 19.10 | 18.39 | 0.37% | 3,136 |
| Aug 25, 2025 | 19.02 | 19.03 | 18.99 | 19.03 | 18.33 | -0.05% | 6,501 |
| Aug 22, 2025 | 18.92 | 19.05 | 18.92 | 19.04 | 18.34 | 0.74% | 10,542 |
| Aug 21, 2025 | 18.83 | 18.91 | 18.83 | 18.90 | 18.20 | 0.37% | 3,370 |
| Aug 20, 2025 | 18.85 | 18.85 | 18.81 | 18.83 | 18.13 | -0.11% | 563 |
| Aug 19, 2025 | 18.82 | 18.85 | 18.82 | 18.85 | 18.15 | 0.48% | 1,083 |
| Aug 18, 2025 | 18.74 | 18.78 | 18.74 | 18.76 | 18.07 | -0.05% | 11,149 |
| Aug 15, 2025 | 18.86 | 18.86 | 18.77 | 18.77 | 18.08 | -0.90% | 30,868 |
| Aug 14, 2025 | 18.87 | 18.94 | 18.87 | 18.94 | 18.24 | 0.74% | 4,411 |
| Aug 13, 2025 | 18.78 | 18.84 | 18.75 | 18.80 | 18.10 | 0.16% | 2,967 |
| Aug 12, 2025 | 18.71 | 18.78 | 18.67 | 18.77 | 18.08 | 0.97% | 24,262 |
| Aug 11, 2025 | 18.53 | 18.61 | 18.53 | 18.59 | 17.90 | 0.22% | 1,008 |
| Aug 8, 2025 | 18.42 | 18.56 | 18.42 | 18.55 | 17.86 | 0.92% | 1,632 |
| Aug 7, 2025 | 18.55 | 18.55 | 18.36 | 18.38 | 17.70 | -0.81% | 4,816 |
| Aug 6, 2025 | 18.45 | 18.54 | 18.45 | 18.53 | 17.84 | 0.32% | 3,561 |
| Aug 5, 2025 | 18.51 | 18.60 | 18.41 | 18.47 | 17.79 | 0.27% | 9,265 |
| Aug 1, 2025 | 18.54 | 18.54 | 18.23 | 18.42 | 17.74 | -1.66% | 15,045 |
| Jul 31, 2025 | 18.77 | 18.89 | 18.73 | 18.73 | 18.04 | -1.27% | 13,479 |
| Jul 30, 2025 | 18.97 | 19.04 | 18.92 | 18.97 | 18.10 | 0.21% | 2,139 |
| Jul 29, 2025 | 19.06 | 19.06 | 18.90 | 18.93 | 18.06 | 0.26% | 19,129 |
| Jul 28, 2025 | 18.95 | 18.95 | 18.85 | 18.88 | 18.01 | -0.47% | 5,578 |
| Jul 25, 2025 | 18.92 | 18.98 | 18.84 | 18.97 | 18.10 | 1.01% | 6,514 |
| Jul 24, 2025 | 18.76 | 18.86 | 18.74 | 18.78 | 17.92 | 0.64% | 12,431 |
| Jul 23, 2025 | 18.53 | 18.68 | 18.49 | 18.66 | 17.80 | 0.05% | 11,345 |
| Jul 22, 2025 | 18.70 | 18.70 | 18.61 | 18.65 | 17.79 | -0.13% | 29,631 |
| Jul 21, 2025 | 18.73 | 18.80 | 18.68 | 18.68 | 17.82 | -0.61% | 10,766 |
| Jul 18, 2025 | 18.86 | 18.86 | 18.76 | 18.79 | 17.93 | -0.16% | 3,595 |
| Jul 17, 2025 | 18.74 | 18.85 | 18.74 | 18.82 | 17.96 | 1.24% | 5,827 |
| Jul 16, 2025 | 18.52 | 18.60 | 18.50 | 18.59 | 17.74 | 0.27% | 13,733 |