Skip to main content
Hamilton Canadian Financials Yield Maximizer ETF (TSX:HMAX)
Canada flag Canada · Delayed Price · Currency is CAD
16.70
+0.03 (0.18%)
Apr 28, 2026, 3:59 PM EST

TSX:HMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.6716.7416.6416.7016.700.18%336,056
Apr 27, 202616.5716.6816.5716.6716.67-408,555
Apr 24, 202616.6516.7116.5716.6716.670.12%302,038
Apr 23, 202616.6016.7016.5416.6516.650.06%251,602
Apr 22, 202616.7216.7416.6116.6416.64-0.30%384,171
Apr 21, 202616.7616.8416.6616.6916.69-0.48%303,350
Apr 20, 202616.6516.7816.6516.7716.770.12%526,364
Apr 17, 202616.5816.8016.5816.7516.750.96%359,552
Apr 16, 202616.6216.6416.5616.5916.59-0.21%300,745
Apr 15, 202616.5416.6416.5416.6316.630.70%421,349
Apr 14, 202616.4016.5316.3816.5116.510.86%315,030
Apr 13, 202616.1916.3916.1516.3716.370.74%281,525
Apr 10, 202616.1516.2716.1416.2516.250.43%287,193
Apr 9, 202615.9816.1815.9816.1816.180.81%329,021
Apr 8, 202616.0116.1015.9916.0516.051.52%445,951
Apr 7, 202615.7115.8115.6815.8115.810.44%331,682
Apr 6, 202615.6015.7715.6015.7415.740.45%322,753
Apr 2, 202615.4115.6915.4115.6715.670.32%329,679
Apr 1, 202615.5815.6915.5815.6215.620.74%397,171
Mar 31, 202615.2915.5215.2515.5115.511.17%461,317
Mar 30, 202615.3315.5015.2515.3315.160.03%517,600
Mar 27, 202615.4415.4415.2615.3215.16-0.91%940,844
Mar 26, 202615.5815.7215.4615.4615.29-1.28%409,957
Mar 25, 202615.6315.7015.5715.6615.490.93%298,835
Mar 24, 202615.4215.5915.3115.5215.350.23%274,723
Mar 23, 202615.3415.5715.3415.4815.311.84%467,406
Mar 20, 202615.3915.3915.1115.2015.04-1.23%531,222
Mar 19, 202615.4515.4515.3115.3915.23-1.03%608,657
Mar 18, 202615.7015.7615.5415.5515.38-0.89%217,805
Mar 17, 202615.7415.7615.6915.6915.520.64%241,757
Mar 16, 202615.3915.6315.3915.5915.421.56%451,117
Mar 13, 202615.4015.5715.3315.3515.19-0.36%402,960
Mar 12, 202615.6015.6015.4015.4115.24-1.41%479,386
Mar 11, 202615.7015.7515.6015.6315.46-0.41%342,066
Mar 10, 202615.6415.8215.5515.6915.521.03%441,225
Mar 9, 202615.3415.5915.2515.5315.36-0.58%1,024,036
Mar 6, 202615.8015.8015.5515.6215.45-1.82%677,686
Mar 5, 202616.0216.0415.8215.9115.74-0.84%695,024
Mar 4, 202616.0516.1216.0016.0515.870.34%272,406
Mar 3, 202615.9716.0615.7815.9915.82-1.24%671,376
Mar 2, 202615.9016.2415.8316.1916.020.37%602,032
Feb 27, 202616.3516.3816.0816.1315.96-2.60%1,144,245
Feb 26, 202616.5216.6216.5016.5616.220.30%490,477
Feb 25, 202616.3516.5516.3516.5116.171.41%382,197
Feb 24, 202616.3016.3116.1916.2815.95-0.06%464,618
Feb 23, 202616.5016.5316.2316.2915.96-1.15%801,103
Feb 20, 202616.4016.4816.3416.4816.140.67%210,559
Feb 19, 202616.4116.4116.3016.3716.03-0.24%252,097
Feb 18, 202616.3516.4216.3516.4116.070.67%241,432
Feb 17, 202616.2516.3516.2416.3015.960.43%261,997
Feb 13, 202616.1916.2516.0716.2315.900.34%293,151
Feb 12, 202616.3316.4316.1516.1815.84-0.86%554,319
Feb 11, 202616.4916.5016.3216.3215.98-0.88%375,152
Feb 10, 202616.3916.4816.3916.4616.120.49%245,426
Feb 9, 202616.2416.3916.2416.3816.040.92%456,545
Feb 6, 202616.1216.2316.1216.2315.900.81%321,833
Feb 5, 202616.1216.1916.0416.1015.77-0.49%330,747
Feb 4, 202616.1716.2416.1416.1815.850.37%349,221
Feb 3, 202616.0616.2016.0416.1215.79-0.19%301,706
Feb 2, 202615.8416.1615.8416.1515.821.64%340,661
Jan 30, 202616.0016.0215.8015.8915.56-1.79%686,302
Jan 29, 202616.1516.1916.0716.1815.690.50%567,313
Jan 28, 202616.2416.2616.0316.1015.61-0.86%719,562
Jan 27, 202616.2716.3216.2216.2415.74-0.12%266,802
Jan 26, 202616.3016.3416.2316.2615.76-0.25%428,641
Jan 23, 202616.3516.3516.1916.3015.80-0.18%519,916
Jan 22, 202616.3516.3816.3016.3315.830.31%218,535
Jan 21, 202616.1916.3616.1516.2815.780.56%253,556
Jan 20, 202616.3016.3516.1716.1915.70-1.22%597,686
Jan 19, 202616.4216.4216.3416.3915.89-0.36%299,662
Jan 16, 202616.4616.4916.4316.4515.950.12%227,978
Jan 15, 202616.3716.4616.3716.4315.930.37%239,460
Jan 14, 202616.3716.3716.2816.3715.870.06%305,263
Jan 13, 202616.4516.4716.3316.3615.86-0.43%380,590
Jan 12, 202616.3716.4316.3516.4315.93-361,761
Jan 9, 202616.4016.4716.3716.4315.930.24%221,585
Jan 8, 202616.3316.4416.3316.3915.890.37%317,244
Jan 7, 202616.4116.4216.3216.3315.83-0.61%287,291
Jan 6, 202616.5216.5416.4116.4315.93-0.24%356,841
Jan 5, 202616.3016.5016.3016.4715.971.17%422,527
Jan 2, 202616.2916.2916.2016.2815.780.56%346,981
Dec 31, 202516.2616.2616.1916.1915.70-1.40%238,212
Dec 30, 202516.5016.5016.4116.4215.76-0.18%470,161
Dec 29, 202516.4016.4716.3916.4515.790.30%279,709
Dec 24, 202516.4116.4416.3616.4015.740.12%167,577
Dec 23, 202516.3816.4316.3716.3815.720.24%223,743
Dec 22, 202516.3116.3816.2916.3415.680.18%191,369
Dec 19, 202516.2616.3716.2616.3115.650.55%249,038
Dec 18, 202516.2216.2816.1816.2215.570.62%188,486
Dec 17, 202516.2816.2816.0916.1215.47-0.49%157,856
Dec 16, 202516.2516.2716.2016.2015.55-0.31%254,002
Dec 15, 202516.2716.3016.2216.2515.590.25%202,920
Dec 12, 202516.3016.3116.1916.2115.56-0.31%185,175
Dec 11, 202516.2916.2916.2316.2615.600.15%105,675
Dec 10, 202516.1016.2716.1016.2415.580.84%193,505
Dec 9, 202516.0716.1416.0716.1015.450.25%250,108
Dec 8, 202516.1016.1116.0416.0615.41-227,541
Dec 5, 202516.0416.0916.0316.0615.410.19%184,086
Dec 4, 202515.9216.0515.8816.0315.381.07%484,762
Dec 3, 202515.8115.9215.8115.8615.220.25%263,862