Skip to main content
Hamilton U.S. Equity Yield Maximizer ETF (TSX:SMAX)
Canada flag Canada · Delayed Price · Currency is CAD
20.78
-0.15 (-0.74%)
At close: Dec 5, 2025

TSX:SMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.9020.9020.7820.7820.78-0.74%9,133
Dec 4, 202521.0621.0620.8720.9420.94-0.07%9,150
Dec 3, 202520.9020.9520.8620.9520.950.10%5,489
Dec 2, 202521.0121.0220.9220.9320.93-0.19%24,575
Dec 1, 202520.9521.0120.9120.9720.97-0.57%3,206
Nov 28, 202521.0221.0920.9521.0921.09-0.71%20,455
Nov 27, 202521.2221.2421.2021.2421.060.05%9,271
Nov 26, 202521.1821.2421.1621.2321.050.38%28,031
Nov 25, 202520.9321.1520.8621.1520.970.62%11,385
Nov 24, 202520.6821.0220.6821.0220.842.04%18,530
Nov 21, 202520.7020.7720.4420.6020.42-0.15%45,143
Nov 20, 202521.1321.2920.6220.6320.45-1.10%16,166
Nov 19, 202520.7120.9020.7120.8620.680.72%15,724
Nov 18, 202520.8220.8320.6820.7120.53-1.43%10,092
Nov 17, 202520.9421.1520.9221.0120.83-0.24%9,255
Nov 14, 202520.9021.1320.7721.0620.88-0.14%10,518
Nov 13, 202521.3321.3321.0521.0920.91-1.26%18,080
Nov 12, 202521.4821.4821.2621.3621.180.09%6,407
Nov 11, 202521.2321.3721.2321.3421.160.09%1,870
Nov 10, 202521.1321.3321.1321.3221.141.57%8,732
Nov 7, 202520.8920.9920.7720.9920.81-0.57%7,028
Nov 6, 202521.3721.3721.0921.1120.93-1.22%11,860
Nov 5, 202521.3221.4421.2521.3721.190.52%3,983
Nov 4, 202521.2021.3521.2021.2621.08-0.79%17,622
Nov 3, 202521.5321.5321.3921.4321.250.52%8,750
Oct 31, 202521.3321.3721.2521.3221.14-0.09%13,894
Oct 30, 202521.5421.5421.3421.3420.97-0.65%16,336
Oct 29, 202521.5021.5021.3621.4821.110.23%13,200
Oct 28, 202521.5021.5321.4021.4321.06-0.33%15,298
Oct 27, 202521.3621.5121.3621.5021.130.99%5,683
Oct 24, 202521.2521.3621.2421.2920.920.85%24,434
Oct 23, 202521.0221.1421.0221.1120.750.57%6,412
Oct 22, 202521.2021.2020.8520.9920.63-0.94%16,877
Oct 21, 202521.2221.2921.1921.1920.83-0.14%3,119
Oct 20, 202521.1921.2321.1621.2220.861.00%13,848
Oct 17, 202520.9621.0220.8821.0120.650.05%26,686
Oct 16, 202521.2121.2120.9221.0020.64-0.38%13,894
Oct 15, 202520.9721.2120.9621.0820.721.25%9,410
Oct 14, 202520.6320.9620.5920.8220.461.46%39,277
Oct 10, 202521.1021.1020.5120.5220.17-2.52%21,606
Oct 9, 202521.0521.0620.9621.0520.690.33%8,789
Oct 8, 202520.8921.0020.8220.9820.620.77%12,405
Oct 7, 202520.7820.8620.7420.8220.460.12%38,223
Oct 6, 202520.7220.8120.7220.8020.441.39%40,713
Oct 3, 202520.5620.6220.5020.5120.16-0.19%11,368
Oct 2, 202520.5520.5820.5220.5520.200.05%36,232
Oct 1, 202520.2920.5520.2920.5420.190.79%20,282
Sep 30, 202520.2620.3820.2220.3820.030.54%17,638
Sep 29, 202520.3720.3720.2420.2719.92-1.03%20,123
Sep 26, 202520.4820.5020.4020.4819.950.29%11,572
Sep 25, 202520.3220.4520.3020.4219.89-0.17%13,525
Sep 24, 202520.4920.4920.4020.4619.920.32%16,828
Sep 23, 202520.4620.4620.3620.3919.86-0.20%6,558
Sep 22, 202520.2720.4320.2020.4319.900.76%29,930
Sep 19, 202520.2520.2820.1520.2819.750.47%14,383
Sep 18, 202520.1920.2520.1620.1819.660.20%8,835
Sep 17, 202520.0820.1620.0520.1419.620.10%12,642
Sep 16, 202520.1420.1420.1020.1219.600.15%5,277
Sep 15, 202520.1520.2120.0720.0919.57-11,518
Sep 12, 202520.0820.1020.0720.0919.570.05%8,911
Sep 11, 202520.1020.1020.0320.0819.560.20%4,521
Sep 10, 202519.8920.0819.8920.0419.521.67%21,682
Sep 9, 202519.5119.7119.5119.7119.200.77%46,652
Sep 8, 202519.6219.6219.5519.5619.050.05%27,356
Sep 5, 202519.5919.6619.4419.5519.040.26%12,870
Sep 4, 202519.3519.5019.3519.5018.990.78%11,699
Sep 3, 202519.3019.3519.2419.3518.850.73%11,755
Sep 2, 202519.2119.2219.0719.2118.71-0.26%54,615
Aug 29, 202519.4619.4619.2119.2618.76-1.68%12,691
Aug 28, 202519.5719.5919.5419.5918.900.20%28,405
Aug 27, 202519.5319.6219.5319.5518.870.10%8,447
Aug 26, 202519.4919.5419.4619.5318.850.15%9,743
Aug 25, 202519.3919.5119.3919.5018.82-6,211
Aug 22, 202519.4019.5519.4019.5018.820.67%14,578
Aug 21, 202519.3319.3919.3319.3718.69-0.15%13,081
Aug 20, 202519.3319.4019.2119.4018.720.21%9,354
Aug 19, 202519.4119.4819.3519.3618.68-0.41%21,336
Aug 18, 202519.3819.4419.3619.4418.760.15%8,415
Aug 15, 202519.4119.4219.3519.4118.730.34%31,085
Aug 14, 202519.2119.3519.2119.3518.670.60%12,611
Aug 13, 202519.2519.3019.1919.2318.560.03%24,111
Aug 12, 202519.1219.2319.1219.2318.550.65%8,535
Aug 11, 202519.1619.1919.1019.1018.43-0.05%8,494
Aug 8, 202519.0419.1219.0419.1118.440.76%15,243
Aug 7, 202519.1019.1318.9418.9718.30-0.76%12,106
Aug 6, 202519.0319.1219.0019.1118.440.47%8,894
Aug 5, 202519.2019.2018.9719.0218.350.85%17,523
Aug 1, 202519.0019.0018.7918.8618.20-2.03%97,157
Jul 31, 202519.3819.4419.2519.2518.58-0.67%15,496
Jul 30, 202519.3919.4419.3619.3818.530.10%9,231
Jul 29, 202519.4519.4519.3519.3618.51-0.05%8,140
Jul 28, 202519.3119.3719.3119.3718.520.31%12,100
Jul 25, 202519.2519.3419.2519.3118.460.89%21,126
Jul 24, 202519.1619.1619.0719.1418.30-15,330
Jul 23, 202519.1019.1519.0519.1418.300.60%8,173
Jul 22, 202519.1719.1719.0019.0318.19-0.73%9,761
Jul 21, 202519.1819.2519.1719.1718.32-0.05%15,474
Jul 18, 202519.2319.2319.1319.1818.33-0.08%11,551
Jul 17, 202519.1319.2119.1319.1918.340.63%28,128
Jul 16, 202519.0519.1418.9819.0718.230.21%18,565