Hamilton Canadian Financials Yield Maximizer ETF (HMAX.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

13.97

+0.03

(+0.22%)

At close: 03:59PM EDT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	13.96	13.98	13.93	13.97	13.97	119,700
May 16, 2024	13.95	13.96	13.91	13.94	13.94	175,500
May 15, 2024	13.96	13.96	13.88	13.90	13.90	160,900
May 14, 2024	13.94	13.94	13.87	13.89	13.89	164,800
May 13, 2024	13.92	13.93	13.87	13.88	13.88	111,700
May 10, 2024	13.85	13.89	13.85	13.86	13.86	139,300
May 09, 2024	13.85	13.87	13.82	13.86	13.86	100,900
May 08, 2024	13.65	13.80	13.65	13.80	13.80	279,400
May 07, 2024	13.79	13.79	13.70	13.71	13.71	256,900
May 06, 2024	13.63	13.72	13.61	13.72	13.72	175,600
May 03, 2024	13.64	13.66	13.56	13.57	13.57	285,800
May 02, 2024	13.55	13.61	13.51	13.57	13.57	116,900
May 01, 2024	13.48	13.61	13.44	13.53	13.53	160,500
Apr 30, 2024	13.51	13.56	13.48	13.49	13.49	154,900
Apr 29, 2024	13.62	13.62	13.48	13.53	13.53	227,700
Apr 29, 2024	0.171 Dividend
Apr 26, 2024	13.66	13.72	13.63	13.72	13.55	248,800
Apr 25, 2024	13.62	13.65	13.50	13.65	13.48	224,600
Apr 24, 2024	13.75	13.78	13.64	13.70	13.53	156,200
Apr 23, 2024	13.74	13.76	13.69	13.75	13.58	122,400
Apr 22, 2024	13.64	13.72	13.62	13.69	13.52	356,600
Apr 19, 2024	13.51	13.60	13.48	13.60	13.43	193,100
Apr 18, 2024	13.51	13.56	13.44	13.50	13.33	159,700
Apr 17, 2024	13.54	13.58	13.42	13.48	13.31	213,800
Apr 16, 2024	13.58	13.58	13.43	13.47	13.30	305,500
Apr 15, 2024	13.70	13.78	13.54	13.57	13.40	212,200
Apr 12, 2024	13.76	13.76	13.60	13.67	13.50	405,400
Apr 11, 2024	13.82	13.82	13.67	13.77	13.60	335,500
Apr 10, 2024	13.95	13.97	13.74	13.81	13.64	509,200
Apr 09, 2024	14.05	14.05	13.91	14.00	13.83	267,400
Apr 08, 2024	13.96	13.99	13.94	13.98	13.81	206,500
Apr 05, 2024	13.89	13.95	13.85	13.93	13.76	127,300
Apr 04, 2024	13.97	13.98	13.82	13.85	13.68	186,300
Apr 03, 2024	13.83	13.92	13.83	13.85	13.68	231,400
Apr 02, 2024	13.91	13.93	13.82	13.86	13.69	282,600
Apr 01, 2024	14.07	14.07	13.93	13.98	13.81	205,100
Mar 28, 2024	14.01	14.05	13.97	14.02	13.85	130,400
Mar 27, 2024	13.94	13.98	13.91	13.98	13.81	170,100
Mar 27, 2024	0.173 Dividend
Mar 26, 2024	14.10	14.11	14.03	14.05	13.70	255,300
Mar 25, 2024	14.08	14.12	14.05	14.06	13.71	298,600
Mar 22, 2024	14.17	14.17	14.06	14.08	13.73	237,500
Mar 21, 2024	14.10	14.17	14.10	14.13	13.78	274,000
Mar 20, 2024	13.98	14.08	13.96	14.05	13.70	253,100
Mar 19, 2024	13.96	14.01	13.96	13.98	13.64	86,500
Mar 18, 2024	14.00	14.00	13.91	13.94	13.60	109,600
Mar 15, 2024	13.97	14.00	13.93	13.97	13.63	118,800
Mar 14, 2024	14.06	14.06	13.91	13.98	13.64	268,700
Mar 13, 2024	14.04	14.06	14.01	14.05	13.70	91,900
Mar 12, 2024	14.03	14.03	13.96	14.01	13.67	164,100
Mar 11, 2024	13.94	13.98	13.89	13.98	13.64	147,800
Mar 08, 2024	14.00	14.00	13.93	13.96	13.62	147,500
Mar 07, 2024	13.96	13.97	13.92	13.96	13.62	151,300
Mar 06, 2024	13.94	13.96	13.87	13.90	13.56	163,600
Mar 05, 2024	13.80	13.91	13.80	13.88	13.54	164,900
Mar 04, 2024	13.82	13.85	13.78	13.80	13.46	147,300
Mar 01, 2024	13.81	13.85	13.75	13.80	13.46	199,200
Feb 29, 2024	13.79	13.79	13.68	13.76	13.42	197,300
Feb 28, 2024	13.75	13.77	13.69	13.70	13.36	203,400
Feb 28, 2024	0.173 Dividend
Feb 27, 2024	13.92	13.92	13.86	13.92	13.41	380,000
Feb 26, 2024	14.05	14.07	13.93	13.95	13.44	269,100
Feb 23, 2024	14.00	14.05	13.98	14.03	13.51	275,500
Feb 22, 2024	13.95	13.99	13.93	13.96	13.45	149,900
Feb 21, 2024	13.95	13.95	13.84	13.87	13.36	226,600
Feb 20, 2024	13.86	13.95	13.85	13.93	13.42	239,900
Feb 16, 2024	13.87	13.92	13.85	13.88	13.37	128,800
Feb 15, 2024	13.75	13.89	13.75	13.83	13.32	163,200
Feb 14, 2024	13.54	13.68	13.54	13.67	13.17	89,400
Feb 13, 2024	13.67	13.67	13.41	13.50	13.00	332,100
Feb 12, 2024	13.72	13.77	13.68	13.72	13.22	136,300
Feb 09, 2024	13.62	13.69	13.59	13.67	13.17	112,600
Feb 08, 2024	13.60	13.64	13.51	13.61	13.11	135,000
Feb 07, 2024	13.71	13.71	13.59	13.64	13.14	105,300
Feb 06, 2024	13.55	13.68	13.55	13.66	13.16	91,500
Feb 05, 2024	13.71	13.71	13.55	13.59	13.09	170,300
Feb 02, 2024	13.68	13.70	13.59	13.69	13.19	111,200
Feb 01, 2024	13.75	13.75	13.57	13.68	13.18	252,200
Jan 31, 2024	13.84	13.84	13.72	13.73	13.23	182,200
Jan 30, 2024	13.90	13.90	13.80	13.85	13.34	213,200
Jan 30, 2024	0.175 Dividend
Jan 29, 2024	13.96	14.01	13.91	14.01	13.33	314,400
Jan 26, 2024	13.95	13.97	13.93	13.97	13.29	198,800
Jan 25, 2024	13.97	13.97	13.90	13.97	13.29	167,400
Jan 24, 2024	13.92	13.96	13.90	13.92	13.24	140,600
Jan 23, 2024	13.88	13.90	13.82	13.85	13.17	139,000
Jan 22, 2024	13.82	13.87	13.79	13.86	13.18	137,400
Jan 19, 2024	13.74	13.82	13.67	13.80	13.13	165,400
Jan 18, 2024	13.72	13.75	13.65	13.69	13.02	127,100
Jan 17, 2024	13.65	13.71	13.61	13.69	13.02	149,300
Jan 16, 2024	13.73	13.76	13.67	13.76	13.09	121,200
Jan 15, 2024	13.77	13.79	13.70	13.78	13.11	126,100
Jan 12, 2024	13.79	13.84	13.72	13.75	13.08	195,500
Jan 11, 2024	13.88	13.88	13.70	13.78	13.11	173,500
Jan 10, 2024	13.92	13.93	13.87	13.88	13.20	131,800
Jan 09, 2024	13.98	13.98	13.88	13.92	13.24	187,700
Jan 08, 2024	14.01	14.01	13.93	14.01	13.33	152,000
Jan 05, 2024	13.90	13.96	13.88	13.94	13.26	115,600
Jan 04, 2024	13.84	13.94	13.84	13.88	13.20	144,200
Jan 03, 2024	13.88	13.88	13.80	13.85	13.17	109,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,086.31+2,140.42(+2.41%)

Hamilton Canadian Financials Yield Maximizer ETF (HMAX.TO)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,086.31
+2,140.42(+2.41%)