Canada markets open in 1 hour 46 minutes

Hamilton U.S. Financials Yield Maximizer ETF (FMAX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.21+0.01 (+0.06%)
At close: 09:59AM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202417.2117.2117.2117.2117.21200
May 16, 202417.1617.1917.1617.1917.192,400
May 15, 202417.2017.2017.1217.1317.132,600
May 14, 202417.0217.1017.0217.1017.10800
May 13, 202417.1217.1217.0617.0617.06500
May 10, 202417.1017.1117.1017.1117.112,100
May 09, 202417.0317.0317.0317.0317.035,000
May 08, 202417.0317.0316.9516.9816.98900
May 07, 202416.9016.9516.9016.9516.95800
May 06, 202416.7616.8316.7516.8316.831,900
May 03, 202416.6516.6916.6116.6816.68400
May 02, 202416.6716.6716.5716.5916.59700
May 01, 202416.6316.7116.6316.7116.7111,200
Apr 30, 202416.7616.7616.7016.7016.702,000
Apr 29, 202416.7916.7916.6716.6816.681,900
Apr 29, 20240.163 Dividend
Apr 26, 202416.9316.9516.9216.9216.76600
Apr 25, 202417.0217.0216.8416.9016.743,300
Apr 24, 202416.9717.0016.9616.9916.835,500
Apr 23, 202416.9716.9916.9716.9816.821,200
Apr 22, 202416.7816.9316.7816.8816.724,200
Apr 19, 202416.6316.7316.6316.7216.56800
Apr 18, 202416.6716.6716.5816.5916.43600
Apr 17, 202416.5716.6016.5316.5516.393,800
Apr 16, 202416.5016.5816.5016.5416.382,300
Apr 15, 202416.6816.6816.5016.5316.372,000
Apr 12, 202416.6416.6416.5016.5616.405,000
Apr 11, 202416.7116.7116.7116.7116.55100
Apr 10, 202416.7416.7716.7316.7416.581,500
Apr 09, 202416.7516.7516.6916.7516.591,300
Apr 08, 202416.8716.8816.8216.8516.6911,700
Apr 05, 202416.8516.8516.7516.8116.651,600
Apr 04, 202416.8516.8516.6616.6616.502,400
Apr 03, 202416.8916.8916.7716.7916.633,200
Apr 02, 202416.9116.9116.8416.8516.693,500
Apr 01, 202416.9316.9516.9216.9216.764,100
Mar 28, 202416.9216.9316.9216.9316.771,000
Mar 27, 202416.9016.9016.8616.8816.72700
Mar 27, 20240.161 Dividend
Mar 26, 202416.9816.9916.9316.9516.636,300
Mar 25, 202417.0317.0316.9316.9316.611,300
Mar 22, 202417.1817.1817.0317.0316.712,800
Mar 21, 202416.9817.0816.9817.0716.743,900
Mar 20, 202416.8616.8616.8216.8616.543,000
Mar 19, 202416.7816.7816.7716.7716.45900
Mar 18, 202416.7316.7316.6816.6816.363,100
Mar 15, 202416.5916.6716.5916.6416.323,600
Mar 14, 202416.6616.6616.5916.5916.272,700
Mar 13, 202416.6716.6716.6116.6116.293,500
Mar 12, 202416.5916.6216.5516.6116.2914,300
Mar 11, 202416.5116.5116.4616.5116.202,700
Mar 08, 202416.4316.5716.4316.5716.252,100
Mar 07, 202416.5516.5516.4616.4816.174,000
Mar 06, 202416.5516.5916.5116.5216.214,300
Mar 05, 202416.6216.6616.6016.6016.283,200
Mar 04, 202416.5116.6016.5116.6016.281,700
Mar 01, 202416.5116.5316.4916.5216.2126,900
Feb 29, 202416.6716.6716.5216.5416.231,700
Feb 28, 202416.5216.5516.4716.5316.224,600
Feb 28, 20240.16 Dividend
Feb 27, 202416.5516.6216.5516.6216.151,600
Feb 26, 202416.6316.6516.5416.5516.0810,100
Feb 23, 202416.5916.6016.5516.5816.111,500
Feb 22, 202416.4916.5516.4916.5516.081,400
Feb 21, 202416.3216.3316.3216.3215.861,300
Feb 20, 202416.3716.3716.3316.3415.8712,500
Feb 16, 202416.4416.4416.3516.3515.888,700
Feb 15, 202416.3216.3816.2916.3515.885,400
Feb 14, 202416.2016.2416.1616.2315.775,400
Feb 13, 202416.1416.1516.0516.1115.6517,700
Feb 12, 202416.1716.2116.1216.1815.727,400
Feb 09, 202416.1416.1416.0416.1215.6624,300
Feb 08, 202416.1016.1016.0116.0715.6135,100
Feb 07, 202416.0816.1315.9916.1015.6444,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.