Skip to main content
Hamilton U.S. Financials Yield Maximizer ETF (TSX:FMAX)
Canada flag Canada · Delayed Price · Currency is CAD
16.86
+0.06 (0.36%)
Apr 28, 2026, 3:58 PM EST

TSX:FMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.9916.9916.8516.8616.860.39%9,745
Apr 27, 202616.6916.8016.6416.8016.800.39%8,610
Apr 24, 202616.8016.8016.7316.7316.73-0.77%77,025
Apr 23, 202616.9416.9416.7916.8616.86-0.88%8,476
Apr 22, 202617.0817.1217.0017.0117.01-0.29%8,455
Apr 21, 202617.2317.2617.0517.0617.06-0.15%7,445
Apr 20, 202617.1817.1817.0717.0917.09-0.35%38,856
Apr 17, 202617.1517.2717.1517.1517.150.20%4,967
Apr 16, 202617.2217.2217.1017.1117.11-0.58%3,867
Apr 15, 202617.1717.2717.1717.2117.210.58%10,261
Apr 14, 202617.1017.1517.0817.1117.110.06%7,464
Apr 13, 202616.7517.1016.7517.1017.101.42%17,447
Apr 10, 202616.8916.8916.8216.8616.86-0.94%7,055
Apr 9, 202616.8917.0416.8917.0217.02-0.18%3,881
Apr 8, 202616.8517.0616.8517.0517.051.91%10,958
Apr 7, 202616.7616.7616.7016.7316.73-0.06%8,492
Apr 6, 202616.7016.7416.7016.7416.740.78%2,072
Apr 2, 202616.4416.6216.4416.6116.610.48%901
Apr 1, 202616.4816.5816.4816.5316.53-7,031
Mar 31, 202616.4916.5516.4016.5316.530.49%11,534
Mar 30, 202616.4516.4816.3516.4516.281.61%10,768
Mar 27, 202616.2816.2816.1916.1916.02-2.06%2,546
Mar 26, 202616.6216.6416.5016.5316.36-0.27%8,391
Mar 25, 202616.5316.6416.5016.5816.400.15%14,543
Mar 24, 202616.3916.5816.3916.5516.380.30%2,502
Mar 23, 202616.5016.6116.4916.5016.331.10%9,093
Mar 20, 202616.1816.3916.1816.3216.150.06%6,357
Mar 19, 202616.2316.3116.1516.3116.140.37%18,721
Mar 18, 202616.3116.3216.2416.2516.08-0.73%3,851
Mar 17, 202616.4416.4516.3516.3716.201.11%17,870
Mar 16, 202616.1816.2116.1516.1916.020.37%5,940
Mar 13, 202616.1816.2216.1116.1315.961.26%6,907
Mar 12, 202616.0416.0415.9215.9315.77-1.48%15,129
Mar 11, 202616.1116.1916.0516.1716.00-1.04%5,596
Mar 10, 202616.3416.4516.3416.3416.17-0.31%16,708
Mar 9, 202616.2916.4216.0016.3916.22-0.24%36,565
Mar 6, 202616.6516.6516.3416.4316.26-2.38%13,823
Mar 5, 202616.8916.8916.7816.8316.66-0.47%17,379
Mar 4, 202616.9716.9716.8816.9116.740.56%12,401
Mar 3, 202616.7416.9316.5716.8216.64-0.33%24,805
Mar 2, 202616.7016.9516.6316.8716.700.42%17,597
Feb 27, 202617.1317.1316.7016.8016.63-4.00%64,374
Feb 26, 202617.4217.5617.3717.5017.151.16%25,387
Feb 25, 202617.0117.3017.0117.3016.961.65%23,577
Feb 24, 202616.8817.0616.8217.0216.680.89%28,360
Feb 23, 202617.3617.3616.8516.8716.53-3.27%75,886
Feb 20, 202617.3317.4417.2717.4417.090.29%17,546
Feb 19, 202617.5117.5117.2717.3917.04-1.08%21,480
Feb 18, 202617.3217.5817.3217.5817.231.62%9,748
Feb 17, 202617.1717.4017.1717.3016.960.99%11,732
Feb 13, 202617.1717.1817.0217.1316.79-0.06%22,962
Feb 12, 202617.4517.4517.0417.1416.80-1.72%25,160
Feb 11, 202617.8017.8017.4117.4417.09-1.30%15,774
Feb 10, 202617.8017.8917.5617.6717.32-1.06%48,474
Feb 9, 202617.8917.9217.8417.8617.50-0.78%9,907
Feb 6, 202617.7818.0017.7818.0017.641.29%25,080
Feb 5, 202618.0618.0617.7517.7717.42-1.17%8,984
Feb 4, 202617.8617.9917.7617.9817.620.73%25,903
Feb 3, 202618.1918.1917.7517.8517.49-2.06%15,683
Feb 2, 202618.0018.2518.0018.2317.861.25%24,329
Jan 30, 202617.8518.0017.8018.0017.64-0.17%5,997
Jan 29, 202618.1218.1217.9518.0317.500.33%24,033
Jan 28, 202618.0118.0217.9517.9717.44-0.17%6,938
Jan 27, 202618.2818.2817.9818.0017.47-1.69%28,629
Jan 26, 202618.2518.3318.2018.3117.770.69%17,227
Jan 23, 202618.5018.5018.1818.1917.65-2.07%23,171
Jan 22, 202618.4318.5718.4318.5718.020.60%6,584
Jan 21, 202618.5018.5218.4318.4617.920.38%9,727
Jan 20, 202618.6518.7318.3918.3917.85-2.34%16,488
Jan 19, 202618.8618.8818.6618.8318.28-0.74%9,309
Jan 16, 202619.0119.1018.9218.9718.410.48%15,860
Jan 15, 202618.9518.9918.8818.8818.320.85%8,816
Jan 14, 202618.6118.7218.5718.7218.17-0.21%7,716
Jan 13, 202618.9818.9818.7318.7618.21-1.63%12,465
Jan 12, 202619.0719.0718.9919.0718.51-0.91%23,597
Jan 9, 202619.2619.2919.2319.2518.680.29%4,001
Jan 8, 202618.9919.2818.9919.1918.630.73%5,432
Jan 7, 202619.3219.3219.0519.0518.49-1.30%8,101
Jan 6, 202619.1819.3019.1319.3018.730.63%5,819
Jan 5, 202618.8519.2518.8519.1818.622.29%10,935
Jan 2, 202618.6618.7518.5818.7518.200.32%5,393
Dec 31, 202518.8018.8018.6918.6918.14-1.16%782
Dec 30, 202518.9118.9418.8818.9118.18-0.16%13,910
Dec 29, 202519.0419.0418.9118.9418.21-0.53%4,715
Dec 24, 202519.0019.0518.9819.0418.310.37%9,009
Dec 23, 202518.9819.0018.9518.9718.24-7,467
Dec 22, 202518.8718.9718.8718.9718.240.80%2,246
Dec 19, 202518.6418.8518.6418.8218.100.32%4,900
Dec 18, 202518.7518.8518.7518.7618.04-2,823
Dec 17, 202518.8318.8318.7618.7618.040.16%1,698
Dec 16, 202518.7618.7618.6918.7318.01-0.64%3,001
Dec 15, 202518.9618.9618.8218.8518.120.11%2,291
Dec 12, 202518.8818.8818.7818.8318.11-0.16%3,977
Dec 11, 202518.7018.9018.7018.8618.131.07%21,949
Dec 10, 202518.5818.6618.5818.6617.940.78%5,316
Dec 9, 202518.4718.5918.4718.5217.800.24%7,445
Dec 8, 202518.5318.5318.4118.4717.76-0.16%8,085
Dec 5, 202518.6718.6718.4818.5017.79-0.86%6,455
Dec 4, 202518.5618.6718.5618.6617.940.32%7,793
Dec 3, 202518.3518.6018.3518.6017.881.36%6,782