Skip to main content
Hamilton U.S. Equity Yield Maximizer ETF (TSX:SMAX)
Canada flag Canada · Delayed Price · Currency is CAD
20.88
+0.02 (0.10%)
Apr 28, 2026, 3:59 PM EST

TSX:SMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.8820.8820.7820.8820.880.10%44,439
Apr 27, 202620.8420.8620.7620.8620.86-0.29%28,837
Apr 24, 202620.8820.9220.8020.9220.920.87%33,196
Apr 23, 202620.7420.8320.6520.7420.74-0.05%26,084
Apr 22, 202620.6720.7520.5920.7520.751.27%20,459
Apr 21, 202620.5220.5420.4520.4920.49-0.32%6,025
Apr 20, 202620.7020.7020.5120.5620.56-0.80%17,957
Apr 17, 202620.6320.7220.5720.7220.720.53%31,903
Apr 16, 202620.5620.6120.5320.6120.610.15%22,515
Apr 15, 202620.4720.5820.4720.5820.580.49%6,359
Apr 14, 202620.1820.4820.1820.4820.481.16%11,131
Apr 13, 202620.1720.2520.1520.2520.250.22%71,047
Apr 10, 202620.2120.2320.1620.2020.200.05%7,243
Apr 9, 202620.0420.2020.0420.1920.190.50%2,538
Apr 8, 202620.1120.1320.0020.0920.091.82%10,438
Apr 7, 202619.6819.7319.5919.7319.73-0.20%1,011,166
Apr 6, 202619.6619.7719.6619.7719.770.46%19,848
Apr 2, 202619.3719.6819.3719.6819.680.15%75,530
Apr 1, 202619.5219.7319.5219.6519.650.82%16,641
Mar 31, 202619.2019.5219.2019.4919.491.72%24,404
Mar 30, 202619.4119.4119.0719.1618.98-0.42%30,903
Mar 27, 202619.3219.3819.2419.2419.06-1.28%10,877
Mar 26, 202619.6619.6919.4919.4919.30-1.57%11,868
Mar 25, 202619.8319.8419.7619.8019.611.18%14,856
Mar 24, 202619.4919.6619.4919.5719.38-0.20%13,968
Mar 23, 202619.5819.7219.5819.6119.421.87%13,974
Mar 20, 202619.6119.6119.2519.2519.07-1.99%22,713
Mar 19, 202619.5819.6519.4819.6419.45-0.10%36,954
Mar 18, 202619.8619.8619.6619.6619.47-0.96%9,329
Mar 17, 202619.9319.9719.8519.8519.66-0.10%19,552
Mar 16, 202619.8119.8919.7919.8719.680.51%40,927
Mar 13, 202619.8019.9519.7619.7719.580.20%16,118
Mar 12, 202619.8019.8019.6919.7319.54-0.95%14,623
Mar 11, 202619.9519.9619.8719.9219.730.05%18,434
Mar 10, 202619.8120.0119.8119.9119.720.10%5,997
Mar 9, 202619.5619.8919.5119.8919.700.45%19,275
Mar 6, 202619.8019.8819.7519.8019.61-1.25%21,168
Mar 5, 202620.1520.1519.9220.0519.86-0.50%23,082
Mar 4, 202620.1020.2020.1020.1519.960.70%11,445
Mar 3, 202619.9120.0319.7920.0119.82-0.60%43,214
Mar 2, 202619.9520.2019.9520.1319.940.35%66,952
Feb 27, 202619.9520.0619.9020.0619.87-0.74%14,186
Feb 26, 202620.3420.3420.1320.2119.84-0.54%10,539
Feb 25, 202620.2820.3420.2520.3219.940.35%15,687
Feb 24, 202620.1820.2520.1220.2519.870.80%12,253
Feb 23, 202620.2020.2020.0420.0919.72-0.54%9,388
Feb 20, 202620.1620.2320.1120.2019.830.30%27,748
Feb 19, 202620.2020.2120.1420.1419.77-0.27%10,939
Feb 18, 202620.0520.2020.0520.2019.820.82%6,796
Feb 17, 202619.9220.0619.9120.0319.660.35%39,663
Feb 13, 202619.9520.0719.9119.9619.59-0.20%6,802
Feb 12, 202620.2420.2519.9820.0019.63-1.23%16,581
Feb 11, 202620.3720.4020.2120.2519.87-0.05%13,727
Feb 10, 202620.3220.3320.2520.2619.88-0.20%12,741
Feb 9, 202620.1720.3920.1720.3019.92-0.25%7,759
Feb 6, 202619.9920.3519.9920.3519.971.80%16,667
Feb 5, 202620.1020.1019.9219.9919.62-1.24%15,945
Feb 4, 202620.4920.4920.1420.2419.87-1.03%40,231
Feb 3, 202620.5120.6120.3020.4520.07-0.10%37,288
Feb 2, 202620.2720.5620.2720.4720.091.04%14,222
Jan 30, 202620.1320.2620.0820.2619.88-0.30%13,678
Jan 29, 202620.4620.4620.1720.3219.76-0.39%26,084
Jan 28, 202620.4620.5020.4020.4019.84-0.49%12,467
Jan 27, 202620.5920.5920.4720.5019.94-0.44%11,073
Jan 26, 202620.5220.6520.5220.5920.020.39%18,338
Jan 23, 202620.5220.6020.5020.5119.95-0.39%13,531
Jan 22, 202620.7420.7420.5720.5920.02-0.15%24,535
Jan 21, 202620.4220.6920.3820.6220.050.78%15,944
Jan 20, 202620.6120.6720.4520.4619.90-1.16%34,321
Jan 19, 202620.6620.8820.6620.7020.13-1.38%29,244
Jan 16, 202621.0121.0120.9120.9920.410.43%16,624
Jan 15, 202621.0021.0220.8720.9020.330.14%7,478
Jan 14, 202620.8420.8720.7520.8720.30-0.57%7,368
Jan 13, 202620.9821.0120.9320.9920.410.24%14,978
Jan 12, 202620.7920.9420.7920.9420.370.38%18,907
Jan 9, 202620.7220.9020.7220.8620.290.97%8,347
Jan 8, 202620.7020.7020.6420.6620.09-0.19%14,237
Jan 7, 202620.7220.7920.6520.7020.130.07%18,844
Jan 6, 202620.6420.7020.5820.6920.120.41%13,202
Jan 5, 202620.7120.7120.5920.6020.030.54%8,318
Jan 2, 202620.6220.6220.4020.4919.930.05%18,462
Dec 31, 202520.5820.5820.4820.4819.92-1.21%2,182
Dec 30, 202520.7220.7320.7020.7319.98-0.10%9,230
Dec 29, 202520.7020.7520.6720.7520.00-0.29%17,818
Dec 24, 202520.7820.8120.7520.8120.060.29%1,996
Dec 23, 202520.6620.7920.6620.7520.00-0.17%41,525
Dec 22, 202520.7920.7920.7020.7920.030.22%12,461
Dec 19, 202520.5320.7520.5320.7419.990.88%6,141
Dec 18, 202520.5520.5920.5520.5619.820.98%2,281
Dec 17, 202520.5020.5020.3620.3619.63-0.92%18,760
Dec 16, 202520.5720.5920.4720.5519.81-0.48%4,844
Dec 15, 202520.7220.7220.6220.6519.900.05%10,755
Dec 12, 202520.7720.7720.5720.6419.90-0.67%9,232
Dec 11, 202520.6520.7820.5820.7820.03-9,219
Dec 10, 202520.7620.8020.7120.7820.030.39%24,652
Dec 9, 202520.7020.8020.7020.7019.95-0.24%15,389
Dec 8, 202520.8220.8220.6820.7520.00-0.14%15,764
Dec 5, 202520.9020.9020.7820.7820.03-0.74%9,133
Dec 4, 202521.0621.0620.8720.9420.18-0.07%9,150
Dec 3, 202520.9020.9520.8620.9520.190.10%5,489