Skip to main content
Hamilton U.S. Equity Yield Maximizer ETF (TSX:SMAX)
Canada flag Canada · Delayed Price · Currency is CAD
19.67
-0.13 (-0.66%)
Mar 9, 2026, 1:21 PM EST

TSX:SMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.5619.6819.5119.68--0.61%15,329
Mar 6, 202619.8019.8819.7519.8019.80-1.25%21,168
Mar 5, 202620.1520.1519.9220.0520.05-0.50%23,082
Mar 4, 202620.1020.2020.1020.1520.150.70%11,445
Mar 3, 202619.9120.0319.7920.0120.01-0.60%43,214
Mar 2, 202619.9520.2019.9520.1320.130.35%66,952
Feb 27, 202619.9520.0619.9020.0620.06-0.74%14,186
Feb 26, 202620.3420.3420.1320.2120.03-0.54%10,539
Feb 25, 202620.2820.3420.2520.3220.140.35%15,687
Feb 24, 202620.1820.2520.1220.2520.070.80%12,253
Feb 23, 202620.2020.2020.0420.0919.91-0.54%9,388
Feb 20, 202620.1620.2320.1120.2020.020.30%27,748
Feb 19, 202620.2020.2120.1420.1419.96-0.27%10,939
Feb 18, 202620.0520.2020.0520.2020.010.82%6,796
Feb 17, 202619.9220.0619.9120.0319.850.35%39,663
Feb 13, 202619.9520.0719.9119.9619.78-0.20%6,802
Feb 12, 202620.2420.2519.9820.0019.82-1.23%16,581
Feb 11, 202620.3720.4020.2120.2520.07-0.05%13,727
Feb 10, 202620.3220.3320.2520.2620.08-0.20%12,741
Feb 9, 202620.1720.3920.1720.3020.12-0.25%7,759
Feb 6, 202619.9920.3519.9920.3520.171.80%16,667
Feb 5, 202620.1020.1019.9219.9919.81-1.24%15,945
Feb 4, 202620.4920.4920.1420.2420.06-1.03%40,231
Feb 3, 202620.5120.6120.3020.4520.26-0.10%37,288
Feb 2, 202620.2720.5620.2720.4720.281.04%14,222
Jan 30, 202620.1320.2620.0820.2620.08-0.30%13,678
Jan 29, 202620.4620.4620.1720.3219.95-0.39%26,084
Jan 28, 202620.4620.5020.4020.4020.03-0.49%12,467
Jan 27, 202620.5920.5920.4720.5020.13-0.44%11,073
Jan 26, 202620.5220.6520.5220.5920.220.39%18,338
Jan 23, 202620.5220.6020.5020.5120.14-0.39%13,531
Jan 22, 202620.7420.7420.5720.5920.22-0.15%24,535
Jan 21, 202620.4220.6920.3820.6220.250.78%15,944
Jan 20, 202620.6120.6720.4520.4620.09-1.16%34,321
Jan 19, 202620.6620.8820.6620.7020.33-1.38%29,244
Jan 16, 202621.0121.0120.9120.9920.610.43%16,624
Jan 15, 202621.0021.0220.8720.9020.520.14%7,478
Jan 14, 202620.8420.8720.7520.8720.49-0.57%7,368
Jan 13, 202620.9821.0120.9320.9920.610.24%14,978
Jan 12, 202620.7920.9420.7920.9420.560.38%18,907
Jan 9, 202620.7220.9020.7220.8620.480.97%8,347
Jan 8, 202620.7020.7020.6420.6620.29-0.19%14,237
Jan 7, 202620.7220.7920.6520.7020.330.07%18,844
Jan 6, 202620.6420.7020.5820.6920.310.41%13,202
Jan 5, 202620.7120.7120.5920.6020.230.54%8,318
Jan 2, 202620.6220.6220.4020.4920.120.05%18,462
Dec 31, 202520.5820.5820.4820.4820.11-1.21%2,182
Dec 30, 202520.7220.7320.7020.7320.17-0.10%9,230
Dec 29, 202520.7020.7520.6720.7520.19-0.29%17,818
Dec 24, 202520.7820.8120.7520.8120.250.29%1,996
Dec 23, 202520.6620.7920.6620.7520.19-0.17%41,525
Dec 22, 202520.7920.7920.7020.7920.230.22%12,461
Dec 19, 202520.5320.7520.5320.7420.180.88%6,141
Dec 18, 202520.5520.5920.5520.5620.010.98%2,281
Dec 17, 202520.5020.5020.3620.3619.81-0.92%18,760
Dec 16, 202520.5720.5920.4720.5520.00-0.48%4,844
Dec 15, 202520.7220.7220.6220.6520.100.05%10,755
Dec 12, 202520.7720.7720.5720.6420.09-0.67%9,232
Dec 11, 202520.6520.7820.5820.7820.22-9,219
Dec 10, 202520.7620.8020.7120.7820.220.39%24,652
Dec 9, 202520.7020.8020.7020.7020.15-0.24%15,389
Dec 8, 202520.8220.8220.6820.7520.19-0.14%15,764
Dec 5, 202520.9020.9020.7820.7820.22-0.74%9,133
Dec 4, 202521.0621.0620.8720.9420.37-0.07%9,150
Dec 3, 202520.9020.9520.8620.9520.390.10%5,489
Dec 2, 202521.0121.0220.9220.9320.37-0.19%24,575
Dec 1, 202520.9521.0120.9120.9720.41-0.57%3,206
Nov 28, 202521.0221.0920.9521.0920.52-0.71%20,455
Nov 27, 202521.2221.2421.2021.2420.490.05%9,271
Nov 26, 202521.1821.2421.1621.2320.480.38%28,031
Nov 25, 202520.9321.1520.8621.1520.410.62%11,385
Nov 24, 202520.6821.0220.6821.0220.282.04%18,530
Nov 21, 202520.7020.7720.4420.6019.88-0.15%45,143
Nov 20, 202521.1321.2920.6220.6319.90-1.10%16,166
Nov 19, 202520.7120.9020.7120.8620.130.72%15,724
Nov 18, 202520.8220.8320.6820.7119.98-1.43%10,092
Nov 17, 202520.9421.1520.9221.0120.27-0.24%9,255
Nov 14, 202520.9021.1320.7721.0620.32-0.14%10,518
Nov 13, 202521.3321.3321.0521.0920.35-1.26%18,080
Nov 12, 202521.4821.4821.2621.3620.610.09%6,407
Nov 11, 202521.2321.3721.2321.3420.590.09%1,870
Nov 10, 202521.1321.3321.1321.3220.571.57%8,732
Nov 7, 202520.8920.9920.7720.9920.25-0.57%7,028
Nov 6, 202521.3721.3721.0921.1120.37-1.22%11,860
Nov 5, 202521.3221.4421.2521.3720.620.52%3,983
Nov 4, 202521.2021.3521.2021.2620.51-0.79%17,622
Nov 3, 202521.5321.5321.3921.4320.680.52%8,750
Oct 31, 202521.3321.3721.2521.3220.57-0.09%13,894
Oct 30, 202521.5421.5421.3421.3420.41-0.65%16,336
Oct 29, 202521.5021.5021.3621.4820.550.23%13,200
Oct 28, 202521.5021.5321.4021.4320.50-0.33%15,298
Oct 27, 202521.3621.5121.3621.5020.560.99%5,683
Oct 24, 202521.2521.3621.2421.2920.360.85%24,434
Oct 23, 202521.0221.1421.0221.1120.190.57%6,412
Oct 22, 202521.2021.2020.8520.9920.08-0.94%16,877
Oct 21, 202521.2221.2921.1921.1920.27-0.14%3,119
Oct 20, 202521.1921.2321.1621.2220.301.00%13,848
Oct 17, 202520.9621.0220.8821.0120.100.05%26,686
Oct 16, 202521.2121.2120.9221.0020.09-0.38%13,894
Oct 15, 202520.9721.2120.9621.0820.161.25%9,410