Skip to main content
Hamilton Canadian Financials Yield Maximizer ETF (TSX:HMAX)
Canada flag Canada · Delayed Price · Currency is CAD
16.06
+0.03 (0.19%)
At close: Dec 5, 2025

TSX:HMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.0416.0916.0316.0616.060.19%184,086
Dec 4, 202515.9216.0515.8816.0316.031.07%484,762
Dec 3, 202515.8115.9215.8115.8615.860.25%263,862
Dec 2, 202515.7715.8415.7315.8215.820.44%298,003
Dec 1, 202515.8115.8215.7115.7515.75-0.82%276,732
Nov 28, 202515.8715.8815.7315.8815.88-0.69%214,042
Nov 27, 202516.0216.0215.9715.9915.830.13%281,175
Nov 26, 202515.9515.9715.9315.9715.810.41%269,912
Nov 25, 202515.8015.9115.7915.9115.740.73%199,034
Nov 24, 202515.7515.7915.6815.7915.630.57%277,775
Nov 21, 202515.6015.7215.5615.7015.540.96%256,044
Nov 20, 202515.6615.7015.5215.5515.39-0.19%269,958
Nov 19, 202515.5715.5815.5115.5815.420.06%192,247
Nov 18, 202515.4915.5915.4115.5715.410.06%211,051
Nov 17, 202515.5815.6315.4915.5615.40-0.10%201,275
Nov 14, 202515.4615.5815.4415.5815.41-0.03%262,295
Nov 13, 202515.7815.7915.5315.5815.42-1.20%459,001
Nov 12, 202515.6615.7715.6615.7715.610.90%335,793
Nov 11, 202515.6115.6715.6115.6315.470.19%264,637
Nov 10, 202515.5715.6015.5415.6015.440.52%285,575
Nov 7, 202515.4515.5215.3615.5215.360.06%211,136
Nov 6, 202515.5315.5615.4315.5115.350.06%143,657
Nov 5, 202515.4915.5315.4615.5015.340.32%137,643
Nov 4, 202515.4615.5415.4215.4515.29-0.58%191,688
Nov 3, 202515.4715.5615.4415.5415.380.39%334,652
Oct 31, 202515.4915.4915.3715.4815.32-0.58%264,068
Oct 30, 202515.6115.6415.5415.5715.25-0.13%407,455
Oct 29, 202515.7615.7615.5615.5915.27-0.89%469,615
Oct 28, 202515.7115.7515.6915.7315.400.25%275,030
Oct 27, 202515.5815.6915.5815.6915.360.71%470,453
Oct 24, 202515.5315.6015.5315.5815.260.45%257,546
Oct 23, 202515.4815.5315.4515.5115.190.45%144,228
Oct 22, 202515.4615.4615.4015.4415.12-0.06%222,882
Oct 21, 202515.4515.4715.4215.4515.130.16%172,767
Oct 20, 202515.4115.4415.3515.4315.110.62%195,416
Oct 17, 202515.2815.3515.2715.3315.01-0.03%127,800
Oct 16, 202515.5115.5215.2915.3415.02-1.13%382,019
Oct 15, 202515.4515.5615.4515.5115.190.45%279,205
Oct 14, 202515.2415.4515.2115.4415.121.51%416,400
Oct 10, 202515.3815.4315.2015.2114.89-0.91%646,524
Oct 9, 202515.3715.3815.3215.3515.030.13%154,968
Oct 8, 202515.4315.4315.3215.3315.01-0.45%326,560
Oct 7, 202515.4515.4615.3815.4015.08-0.19%174,205
Oct 6, 202515.4715.4915.3515.4315.11-273,831
Oct 3, 202515.3615.4515.3615.4315.110.46%311,348
Oct 2, 202515.3715.3715.3015.3615.04-0.07%142,761
Oct 1, 202515.3215.3915.3215.3715.050.26%223,022
Sep 30, 202515.3315.3815.2415.3315.010.10%159,687
Sep 29, 202515.3515.3615.2815.3215.00-0.87%382,480
Sep 26, 202515.4415.4615.4215.4514.970.32%493,559
Sep 25, 202515.4015.4215.3415.4014.92-0.19%381,803
Sep 24, 202515.5015.5015.4215.4314.95-0.32%283,633
Sep 23, 202515.5315.5615.4815.4815.00-0.23%331,073
Sep 22, 202515.4515.5315.4415.5215.030.42%330,819
Sep 19, 202515.4215.4815.3815.4514.970.59%190,796
Sep 18, 202515.3415.4015.3315.3614.880.20%180,822
Sep 17, 202515.3115.3715.2915.3314.850.16%263,838
Sep 16, 202515.3215.3215.2715.3114.830.03%158,167
Sep 15, 202515.3015.3115.2415.3014.820.20%319,230
Sep 12, 202515.3115.3115.2515.2714.79-0.26%259,098
Sep 11, 202515.2415.3215.2215.3114.830.59%212,764
Sep 10, 202515.1715.2315.1715.2214.750.40%324,580
Sep 9, 202515.1115.2015.1015.1614.690.23%300,548
Sep 8, 202515.1215.1315.0715.1314.650.03%262,801
Sep 5, 202515.1415.1815.0615.1214.65-0.07%334,320
Sep 4, 202515.0815.1415.0715.1314.660.53%240,581
Sep 3, 202515.0415.0515.0015.0514.580.33%244,568
Sep 2, 202514.9115.0014.8715.0014.530.07%601,230
Aug 29, 202514.9915.0114.9014.9914.52-0.73%224,877
Aug 28, 202515.2415.2415.0515.1014.47-0.13%378,117
Aug 27, 202514.9915.1714.9915.1214.491.00%519,942
Aug 26, 202514.8514.9714.8314.9714.351.08%302,389
Aug 25, 202514.9014.9014.8014.8114.19-0.57%419,389
Aug 22, 202514.8014.9214.8014.9014.270.64%719,585
Aug 21, 202514.8014.8114.7514.8014.180.07%255,678
Aug 20, 202514.8014.8114.7614.7914.170.07%277,505
Aug 19, 202514.7814.8214.7714.7814.16-179,122
Aug 18, 202514.8214.8214.7614.7814.16-0.14%184,229
Aug 15, 202514.8214.8314.7914.8014.18-138,391
Aug 14, 202514.7214.8014.7214.8014.180.20%152,927
Aug 13, 202514.7314.7814.7114.7714.150.61%201,528
Aug 12, 202514.6014.7014.6014.6814.070.65%252,453
Aug 11, 202514.5614.6314.5614.5913.980.17%234,959
Aug 8, 202514.6214.6214.5514.5613.95-186,114
Aug 7, 202514.7314.7314.5314.5613.95-0.68%250,520
Aug 6, 202514.6414.6814.6114.6614.050.34%154,678
Aug 5, 202514.5514.6514.5314.6114.001.04%305,483
Aug 1, 202514.3914.4814.3514.4613.86-0.75%392,503
Jul 31, 202514.6314.6414.5314.5713.96-1.42%287,623
Jul 30, 202514.8114.8714.7514.7814.01-0.20%446,081
Jul 29, 202514.8814.9014.7814.8114.03-0.17%408,652
Jul 28, 202514.9214.9214.8214.8414.06-0.30%466,192
Jul 25, 202514.8914.8914.8214.8814.100.27%299,269
Jul 24, 202514.8814.8814.8314.8414.06-0.07%243,828
Jul 23, 202514.8214.8714.8214.8514.070.41%139,129
Jul 22, 202514.8114.8114.7514.7914.010.14%199,816
Jul 21, 202514.8014.8214.7714.7714.00-0.20%212,204
Jul 18, 202514.8514.8514.7914.8014.02-0.10%203,628
Jul 17, 202514.7214.8414.6814.8214.040.71%325,216
Jul 16, 202514.6614.7114.5814.7113.940.62%569,795