Skip to main content
Hamilton Canadian Financials Yield Maximizer ETF (TSX:HMAX)
Canada flag Canada · Delayed Price · Currency is CAD
15.53
-0.09 (-0.58%)
Mar 9, 2026, 3:59 PM EST

TSX:HMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.3415.4715.2515.42--1.28%933,458
Mar 6, 202615.8015.8015.5515.6215.62-1.82%677,686
Mar 5, 202616.0216.0415.8215.9115.91-0.84%695,024
Mar 4, 202616.0516.1216.0016.0516.050.34%272,406
Mar 3, 202615.9716.0615.7815.9915.99-1.24%671,376
Mar 2, 202615.9016.2415.8316.1916.190.37%602,032
Feb 27, 202616.3516.3816.0816.1316.13-2.60%1,144,245
Feb 26, 202616.5216.6216.5016.5616.400.30%490,477
Feb 25, 202616.3516.5516.3516.5116.351.41%382,197
Feb 24, 202616.3016.3116.1916.2816.12-0.06%464,618
Feb 23, 202616.5016.5316.2316.2916.13-1.15%801,103
Feb 20, 202616.4016.4816.3416.4816.320.67%210,559
Feb 19, 202616.4116.4116.3016.3716.21-0.24%252,097
Feb 18, 202616.3516.4216.3516.4116.250.67%241,432
Feb 17, 202616.2516.3516.2416.3016.140.43%261,997
Feb 13, 202616.1916.2516.0716.2316.070.34%293,151
Feb 12, 202616.3316.4316.1516.1816.01-0.86%554,319
Feb 11, 202616.4916.5016.3216.3216.15-0.88%375,152
Feb 10, 202616.3916.4816.3916.4616.300.49%245,426
Feb 9, 202616.2416.3916.2416.3816.220.92%456,545
Feb 6, 202616.1216.2316.1216.2316.070.81%321,833
Feb 5, 202616.1216.1916.0416.1015.94-0.49%330,747
Feb 4, 202616.1716.2416.1416.1816.020.37%349,221
Feb 3, 202616.0616.2016.0416.1215.96-0.19%301,706
Feb 2, 202615.8416.1615.8416.1515.991.64%340,661
Jan 30, 202616.0016.0215.8015.8915.73-1.79%686,302
Jan 29, 202616.1516.1916.0716.1815.860.50%567,313
Jan 28, 202616.2416.2616.0316.1015.78-0.86%719,562
Jan 27, 202616.2716.3216.2216.2415.91-0.12%266,802
Jan 26, 202616.3016.3416.2316.2615.93-0.25%428,641
Jan 23, 202616.3516.3516.1916.3015.97-0.18%519,916
Jan 22, 202616.3516.3816.3016.3316.000.31%218,535
Jan 21, 202616.1916.3616.1516.2815.950.56%253,556
Jan 20, 202616.3016.3516.1716.1915.87-1.22%597,686
Jan 19, 202616.4216.4216.3416.3916.06-0.36%299,662
Jan 16, 202616.4616.4916.4316.4516.120.12%227,978
Jan 15, 202616.3716.4616.3716.4316.100.37%239,460
Jan 14, 202616.3716.3716.2816.3716.040.06%305,263
Jan 13, 202616.4516.4716.3316.3616.03-0.43%380,590
Jan 12, 202616.3716.4316.3516.4316.10-361,761
Jan 9, 202616.4016.4716.3716.4316.100.24%221,585
Jan 8, 202616.3316.4416.3316.3916.060.37%317,244
Jan 7, 202616.4116.4216.3216.3316.00-0.61%287,291
Jan 6, 202616.5216.5416.4116.4316.10-0.24%356,841
Jan 5, 202616.3016.5016.3016.4716.141.17%422,527
Jan 2, 202616.2916.2916.2016.2815.950.56%346,981
Dec 31, 202516.2616.2616.1916.1915.87-1.40%238,212
Dec 30, 202516.5016.5016.4116.4215.93-0.18%470,161
Dec 29, 202516.4016.4716.3916.4515.960.30%279,709
Dec 24, 202516.4116.4416.3616.4015.910.12%167,577
Dec 23, 202516.3816.4316.3716.3815.890.24%223,743
Dec 22, 202516.3116.3816.2916.3415.850.18%191,369
Dec 19, 202516.2616.3716.2616.3115.820.55%249,038
Dec 18, 202516.2216.2816.1816.2215.730.62%188,486
Dec 17, 202516.2816.2816.0916.1215.64-0.49%157,856
Dec 16, 202516.2516.2716.2016.2015.71-0.31%254,002
Dec 15, 202516.2716.3016.2216.2515.760.25%202,920
Dec 12, 202516.3016.3116.1916.2115.72-0.31%185,175
Dec 11, 202516.2916.2916.2316.2615.770.15%105,675
Dec 10, 202516.1016.2716.1016.2415.750.84%193,505
Dec 9, 202516.0716.1416.0716.1015.620.25%250,108
Dec 8, 202516.1016.1116.0416.0615.58-227,541
Dec 5, 202516.0416.0916.0316.0615.580.19%184,086
Dec 4, 202515.9216.0515.8816.0315.551.07%484,762
Dec 3, 202515.8115.9215.8115.8615.380.25%263,862
Dec 2, 202515.7715.8415.7315.8215.350.44%298,003
Dec 1, 202515.8115.8215.7115.7515.28-0.82%276,732
Nov 28, 202515.8715.8815.7315.8815.40-0.69%214,042
Nov 27, 202516.0216.0215.9715.9915.350.13%281,175
Nov 26, 202515.9515.9715.9315.9715.330.41%269,912
Nov 25, 202515.8015.9115.7915.9115.270.73%199,034
Nov 24, 202515.7515.7915.6815.7915.160.57%277,775
Nov 21, 202515.6015.7215.5615.7015.070.96%256,044
Nov 20, 202515.6615.7015.5215.5514.93-0.19%269,958
Nov 19, 202515.5715.5815.5115.5814.960.06%192,247
Nov 18, 202515.4915.5915.4115.5714.950.06%211,051
Nov 17, 202515.5815.6315.4915.5614.94-0.10%201,275
Nov 14, 202515.4615.5815.4415.5814.95-0.03%262,295
Nov 13, 202515.7815.7915.5315.5814.96-1.20%459,001
Nov 12, 202515.6615.7715.6615.7715.140.90%335,793
Nov 11, 202515.6115.6715.6115.6315.010.19%264,637
Nov 10, 202515.5715.6015.5415.6014.980.52%285,575
Nov 7, 202515.4515.5215.3615.5214.900.06%211,136
Nov 6, 202515.5315.5615.4315.5114.890.06%143,657
Nov 5, 202515.4915.5315.4615.5014.880.32%137,643
Nov 4, 202515.4615.5415.4215.4514.83-0.58%191,688
Nov 3, 202515.4715.5615.4415.5414.920.39%334,652
Oct 31, 202515.4915.4915.3715.4814.86-0.58%264,068
Oct 30, 202515.6115.6415.5415.5714.79-0.13%407,455
Oct 29, 202515.7615.7615.5615.5914.81-0.89%469,615
Oct 28, 202515.7115.7515.6915.7314.940.25%275,030
Oct 27, 202515.5815.6915.5815.6914.900.71%470,453
Oct 24, 202515.5315.6015.5315.5814.800.45%257,546
Oct 23, 202515.4815.5315.4515.5114.730.45%144,228
Oct 22, 202515.4615.4615.4015.4414.67-0.06%222,882
Oct 21, 202515.4515.4715.4215.4514.680.16%172,767
Oct 20, 202515.4115.4415.3515.4314.650.62%195,416
Oct 17, 202515.2815.3515.2715.3314.56-0.03%127,800
Oct 16, 202515.5115.5215.2915.3414.57-1.13%382,019
Oct 15, 202515.4515.5615.4515.5114.730.45%279,205