Hamilton Utilities YIELD MAXIMIZER ETF (TSX:UMAX)
Canada
· Delayed Price · Currency is CAD 13.29
-0.07 (-0.52%)
At close: Dec 5, 2025
TSX:UMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.36 | 13.36 | 13.27 | 13.29 | 13.29 | -0.52% | 553,763 |
| Dec 4, 2025 | 13.45 | 13.45 | 13.36 | 13.36 | 13.36 | - | 193,172 |
| Dec 3, 2025 | 13.40 | 13.44 | 13.35 | 13.36 | 13.36 | -0.22% | 179,196 |
| Dec 2, 2025 | 13.43 | 13.44 | 13.33 | 13.39 | 13.39 | -0.37% | 233,760 |
| Dec 1, 2025 | 13.48 | 13.48 | 13.42 | 13.44 | 13.44 | -0.22% | 184,320 |
| Nov 28, 2025 | 13.49 | 13.49 | 13.42 | 13.47 | 13.47 | -0.96% | 242,892 |
| Nov 27, 2025 | 13.60 | 13.61 | 13.59 | 13.60 | 13.44 | 0.07% | 259,733 |
| Nov 26, 2025 | 13.57 | 13.60 | 13.55 | 13.59 | 13.43 | 0.30% | 262,331 |
| Nov 25, 2025 | 13.51 | 13.56 | 13.50 | 13.55 | 13.39 | 0.59% | 312,065 |
| Nov 24, 2025 | 13.57 | 13.57 | 13.45 | 13.47 | 13.31 | -0.30% | 344,274 |
| Nov 21, 2025 | 13.47 | 13.54 | 13.46 | 13.51 | 13.35 | 0.19% | 228,289 |
| Nov 20, 2025 | 13.57 | 13.57 | 13.45 | 13.49 | 13.33 | -0.19% | 279,401 |
| Nov 19, 2025 | 13.50 | 13.51 | 13.41 | 13.51 | 13.35 | 0.22% | 239,924 |
| Nov 18, 2025 | 13.54 | 13.54 | 13.46 | 13.48 | 13.32 | -0.74% | 282,126 |
| Nov 17, 2025 | 13.56 | 13.59 | 13.54 | 13.58 | 13.42 | 0.22% | 177,650 |
| Nov 14, 2025 | 13.52 | 13.56 | 13.45 | 13.55 | 13.39 | - | 345,398 |
| Nov 13, 2025 | 13.55 | 13.58 | 13.52 | 13.55 | 13.39 | -0.07% | 170,426 |
| Nov 12, 2025 | 13.50 | 13.57 | 13.48 | 13.56 | 13.40 | 0.59% | 251,379 |
| Nov 11, 2025 | 13.42 | 13.49 | 13.42 | 13.48 | 13.32 | 0.45% | 213,282 |
| Nov 10, 2025 | 13.42 | 13.44 | 13.38 | 13.42 | 13.26 | 0.22% | 192,069 |
| Nov 7, 2025 | 13.33 | 13.39 | 13.27 | 13.39 | 13.23 | 0.30% | 322,832 |
| Nov 6, 2025 | 13.36 | 13.40 | 13.32 | 13.35 | 13.19 | 0.07% | 212,491 |
| Nov 5, 2025 | 13.33 | 13.38 | 13.30 | 13.34 | 13.18 | 0.30% | 134,604 |
| Nov 4, 2025 | 13.27 | 13.30 | 13.23 | 13.30 | 13.14 | 0.15% | 334,711 |
| Nov 3, 2025 | 13.43 | 13.43 | 13.25 | 13.28 | 13.12 | -0.75% | 371,137 |
| Oct 31, 2025 | 13.45 | 13.45 | 13.36 | 13.38 | 13.22 | -1.18% | 362,067 |
| Oct 30, 2025 | 13.54 | 13.59 | 13.49 | 13.54 | 13.22 | 0.07% | 278,856 |
| Oct 29, 2025 | 13.62 | 13.62 | 13.48 | 13.53 | 13.21 | -0.77% | 698,361 |
| Oct 28, 2025 | 13.68 | 13.68 | 13.62 | 13.64 | 13.32 | -0.26% | 337,557 |
| Oct 27, 2025 | 13.72 | 13.72 | 13.63 | 13.67 | 13.35 | -0.22% | 369,955 |
| Oct 24, 2025 | 13.75 | 13.75 | 13.68 | 13.70 | 13.38 | -0.22% | 292,435 |
| Oct 23, 2025 | 13.78 | 13.81 | 13.72 | 13.73 | 13.41 | -0.18% | 287,258 |
| Oct 22, 2025 | 13.70 | 13.78 | 13.69 | 13.76 | 13.43 | 0.47% | 378,823 |
| Oct 21, 2025 | 13.70 | 13.71 | 13.65 | 13.69 | 13.37 | 0.07% | 222,927 |
| Oct 20, 2025 | 13.70 | 13.75 | 13.68 | 13.68 | 13.36 | -0.18% | 205,018 |
| Oct 17, 2025 | 13.61 | 13.72 | 13.61 | 13.71 | 13.38 | 0.44% | 267,361 |
| Oct 16, 2025 | 13.67 | 13.70 | 13.61 | 13.65 | 13.33 | -0.33% | 159,825 |
| Oct 15, 2025 | 13.70 | 13.76 | 13.67 | 13.69 | 13.37 | 0.15% | 212,863 |
| Oct 14, 2025 | 13.68 | 13.70 | 13.59 | 13.67 | 13.35 | 0.18% | 239,622 |
| Oct 10, 2025 | 13.67 | 13.67 | 13.63 | 13.65 | 13.33 | 0.18% | 184,648 |
| Oct 9, 2025 | 13.67 | 13.67 | 13.61 | 13.62 | 13.30 | -0.29% | 158,812 |
| Oct 8, 2025 | 13.72 | 13.72 | 13.63 | 13.66 | 13.34 | -0.29% | 184,437 |
| Oct 7, 2025 | 13.67 | 13.70 | 13.67 | 13.70 | 13.38 | 0.22% | 147,117 |
| Oct 6, 2025 | 13.72 | 13.72 | 13.64 | 13.67 | 13.35 | -0.22% | 215,948 |
| Oct 3, 2025 | 13.60 | 13.72 | 13.59 | 13.70 | 13.38 | 0.66% | 345,223 |
| Oct 2, 2025 | 13.59 | 13.61 | 13.56 | 13.61 | 13.29 | 0.22% | 237,636 |
| Oct 1, 2025 | 13.60 | 13.63 | 13.57 | 13.58 | 13.26 | 0.07% | 371,823 |
| Sep 30, 2025 | 13.55 | 13.60 | 13.52 | 13.57 | 13.25 | 0.07% | 204,850 |
| Sep 29, 2025 | 13.56 | 13.56 | 13.51 | 13.56 | 13.24 | -0.80% | 218,899 |
| Sep 26, 2025 | 13.62 | 13.68 | 13.62 | 13.67 | 13.19 | 0.40% | 332,854 |
| Sep 25, 2025 | 13.58 | 13.63 | 13.55 | 13.62 | 13.14 | 0.33% | 196,363 |
| Sep 24, 2025 | 13.55 | 13.60 | 13.53 | 13.57 | 13.10 | 0.30% | 278,022 |
| Sep 23, 2025 | 13.48 | 13.55 | 13.46 | 13.53 | 13.06 | 0.37% | 211,415 |
| Sep 22, 2025 | 13.48 | 13.52 | 13.47 | 13.48 | 13.01 | -0.07% | 250,444 |
| Sep 19, 2025 | 13.46 | 13.50 | 13.46 | 13.49 | 13.02 | 0.26% | 223,808 |
| Sep 18, 2025 | 13.48 | 13.50 | 13.45 | 13.46 | 12.99 | -0.15% | 221,659 |
| Sep 17, 2025 | 13.49 | 13.53 | 13.47 | 13.48 | 13.01 | 0.04% | 364,805 |
| Sep 16, 2025 | 13.53 | 13.53 | 13.45 | 13.47 | 13.00 | -0.37% | 398,955 |
| Sep 15, 2025 | 13.56 | 13.57 | 13.48 | 13.52 | 13.05 | -0.18% | 353,053 |
| Sep 12, 2025 | 13.55 | 13.56 | 13.52 | 13.55 | 13.07 | 0.04% | 294,076 |
| Sep 11, 2025 | 13.50 | 13.55 | 13.48 | 13.54 | 13.07 | 0.37% | 140,020 |
| Sep 10, 2025 | 13.54 | 13.54 | 13.46 | 13.49 | 13.02 | -0.22% | 416,223 |
| Sep 9, 2025 | 13.55 | 13.57 | 13.50 | 13.52 | 13.05 | -0.15% | 341,150 |
| Sep 8, 2025 | 13.63 | 13.63 | 13.51 | 13.54 | 13.07 | -0.29% | 347,177 |
| Sep 5, 2025 | 13.60 | 13.62 | 13.55 | 13.58 | 13.11 | 0.07% | 90,971 |
| Sep 4, 2025 | 13.58 | 13.60 | 13.55 | 13.57 | 13.10 | 0.11% | 274,760 |
| Sep 3, 2025 | 13.57 | 13.57 | 13.51 | 13.56 | 13.08 | 0.11% | 143,179 |
| Sep 2, 2025 | 13.57 | 13.58 | 13.50 | 13.54 | 13.07 | -0.37% | 277,316 |
| Aug 29, 2025 | 13.58 | 13.62 | 13.54 | 13.59 | 13.12 | -0.91% | 340,854 |
| Aug 28, 2025 | 13.77 | 13.77 | 13.66 | 13.72 | 13.08 | -0.40% | 354,049 |
| Aug 27, 2025 | 13.75 | 13.78 | 13.72 | 13.77 | 13.13 | 0.22% | 228,322 |
| Aug 26, 2025 | 13.75 | 13.75 | 13.70 | 13.74 | 13.11 | - | 122,361 |
| Aug 25, 2025 | 13.78 | 13.78 | 13.70 | 13.74 | 13.11 | -0.36% | 204,016 |
| Aug 22, 2025 | 13.83 | 13.88 | 13.78 | 13.79 | 13.15 | -0.11% | 249,298 |
| Aug 21, 2025 | 13.81 | 13.83 | 13.78 | 13.81 | 13.17 | 0.07% | 180,687 |
| Aug 20, 2025 | 13.72 | 13.83 | 13.72 | 13.80 | 13.16 | 0.62% | 322,741 |
| Aug 19, 2025 | 13.66 | 13.73 | 13.64 | 13.71 | 13.08 | 0.59% | 258,632 |
| Aug 18, 2025 | 13.66 | 13.68 | 13.61 | 13.63 | 13.00 | -0.18% | 154,923 |
| Aug 15, 2025 | 13.61 | 13.66 | 13.60 | 13.66 | 13.02 | 0.26% | 241,237 |
| Aug 14, 2025 | 13.56 | 13.63 | 13.56 | 13.62 | 12.99 | 0.15% | 277,153 |
| Aug 13, 2025 | 13.55 | 13.61 | 13.53 | 13.60 | 12.97 | 0.52% | 323,966 |
| Aug 12, 2025 | 13.50 | 13.56 | 13.50 | 13.53 | 12.91 | - | 241,784 |
| Aug 11, 2025 | 13.45 | 13.56 | 13.45 | 13.53 | 12.91 | 0.22% | 226,828 |
| Aug 8, 2025 | 13.47 | 13.55 | 13.47 | 13.50 | 12.88 | 0.07% | 148,527 |
| Aug 7, 2025 | 13.50 | 13.50 | 13.43 | 13.49 | 12.87 | 0.22% | 195,987 |
| Aug 6, 2025 | 13.51 | 13.51 | 13.42 | 13.46 | 12.84 | -0.15% | 159,035 |
| Aug 5, 2025 | 13.50 | 13.54 | 13.46 | 13.48 | 12.86 | 0.75% | 322,459 |
| Aug 1, 2025 | 13.40 | 13.40 | 13.32 | 13.38 | 12.76 | -0.22% | 290,442 |
| Jul 31, 2025 | 13.50 | 13.50 | 13.37 | 13.41 | 12.79 | -1.40% | 373,131 |
| Jul 30, 2025 | 13.58 | 13.62 | 13.57 | 13.60 | 12.82 | 0.15% | 345,333 |
| Jul 29, 2025 | 13.56 | 13.59 | 13.50 | 13.58 | 12.80 | 0.52% | 281,938 |
| Jul 28, 2025 | 13.60 | 13.61 | 13.49 | 13.51 | 12.73 | -0.59% | 558,383 |
| Jul 25, 2025 | 13.57 | 13.61 | 13.54 | 13.59 | 12.81 | 0.15% | 237,245 |
| Jul 24, 2025 | 13.59 | 13.60 | 13.56 | 13.57 | 12.79 | 0.04% | 219,913 |
| Jul 23, 2025 | 13.60 | 13.60 | 13.54 | 13.57 | 12.78 | -0.33% | 241,324 |
| Jul 22, 2025 | 13.55 | 13.61 | 13.55 | 13.61 | 12.83 | 0.70% | 253,323 |
| Jul 21, 2025 | 13.52 | 13.55 | 13.50 | 13.52 | 12.74 | - | 201,972 |
| Jul 18, 2025 | 13.59 | 13.59 | 13.50 | 13.52 | 12.74 | -0.52% | 381,665 |
| Jul 17, 2025 | 13.65 | 13.65 | 13.59 | 13.59 | 12.80 | -0.37% | 284,086 |
| Jul 16, 2025 | 13.65 | 13.69 | 13.62 | 13.64 | 12.85 | -0.07% | 134,959 |