Canada markets closed

Hamilton Utilities YIELD MAXIMIZER ETF (UMAX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.04-0.01 (-0.07%)
At close: 03:59PM EDT
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202414.0814.0914.0214.0414.0439,729
Jun 20, 202414.0314.0713.9714.0514.0560,300
Jun 19, 202414.0514.0813.9813.9913.9950,700
Jun 18, 202414.1114.1514.0414.0814.08152,500
Jun 17, 202414.2214.2214.0914.1414.1471,800
Jun 14, 202414.2514.2514.1014.2114.2178,000
Jun 13, 202414.3314.3314.2214.2714.2791,100
Jun 12, 202414.4414.4414.3214.3414.3480,800
Jun 11, 202414.4014.4014.3014.3414.3435,200
Jun 10, 202414.4614.4614.3614.4114.4166,000
Jun 07, 202414.5514.5514.4414.4514.45103,200
Jun 06, 202414.5014.5614.4714.5414.54102,600
Jun 05, 202414.4714.5014.4514.5014.5057,100
Jun 04, 202414.3614.4314.2914.4114.4168,000
Jun 03, 202414.3914.4114.2914.3714.3750,500
May 31, 202414.2414.3914.2014.3914.3979,500
May 31, 20240.171 Dividend
May 30, 202414.2414.3614.2414.3514.1864,700
May 29, 202414.4914.4914.2414.2514.08122,100
May 28, 202414.5914.5914.4314.4414.2789,700
May 27, 202414.5714.6214.5714.6014.4359,500
May 24, 202414.5614.5914.5514.5614.3962,500
May 23, 202414.6614.6714.5114.5614.3961,200
May 22, 202414.6714.7114.6214.6714.5054,800
May 21, 202414.7414.7414.6814.6814.5088,000
May 17, 202414.6914.7314.6714.7314.5559,000
May 16, 202414.6914.7014.6514.6914.5155,800
May 15, 202414.6814.7214.6714.6814.51102,000
May 14, 202414.6914.6914.6114.6614.4968,200
May 13, 202414.7214.7414.6414.6614.4969,200
May 10, 202414.7214.7214.6714.6914.5145,300
May 09, 202414.6314.7014.6314.6514.4874,000
May 08, 202414.5414.6514.5214.6314.46108,300
May 07, 202414.5714.5714.5014.5214.3554,000
May 06, 202414.4014.5214.4014.5214.3457,000
May 03, 202414.3314.4114.3314.3814.2124,000
May 02, 202414.2414.2714.1414.2514.0837,000
May 01, 202414.1714.2114.0614.1714.0073,100
Apr 30, 202414.2114.2114.1314.1513.9854,200
Apr 29, 202414.2014.2114.1514.2014.0357,100
Apr 29, 20240.171 Dividend
Apr 26, 202414.3414.3814.3414.3514.01134,600
Apr 25, 202414.3214.3814.2314.3714.0375,100
Apr 24, 202414.5314.5314.3414.3814.0481,600
Apr 23, 202414.5014.5514.5014.5214.1847,000
Apr 22, 202414.3914.4914.3714.4814.14117,400
Apr 19, 202414.3514.3914.2514.3614.0233,700
Apr 18, 202414.1614.2414.1314.2213.8856,600
Apr 17, 202414.1814.1914.0714.1513.8196,300
Apr 16, 202414.2114.2114.1114.1413.8172,400
Apr 15, 202414.3514.4114.1714.2613.92103,800
Apr 12, 202414.4714.5014.2814.3313.9999,700
Apr 11, 202414.5214.5714.3914.4514.1189,600
Apr 10, 202414.5614.5914.4814.5414.2095,400
Apr 09, 202414.6614.6714.5814.6714.3258,000
Apr 08, 202414.6314.6314.5614.6314.2843,100
Apr 05, 202414.5714.6214.5214.5914.2441,800
Apr 04, 202414.6214.6514.5014.5414.20101,200
Apr 03, 202414.6214.6614.5714.6014.2568,600
Apr 02, 202414.7714.7714.5614.6414.29156,000
Apr 01, 202414.8114.8114.6914.7714.4267,500
Mar 28, 202414.7514.8314.7514.8214.4743,800
Mar 27, 202414.7614.7914.7014.7914.44112,600
Mar 27, 20240.172 Dividend
Mar 26, 202414.9314.9314.8614.8714.35103,500
Mar 25, 202414.9514.9514.8914.8914.37158,900
Mar 22, 202415.0915.0914.9414.9714.4584,800
Mar 21, 202415.0515.0915.0315.0414.5159,800
Mar 20, 202414.9715.0314.9315.0114.4853,200
Mar 19, 202414.9515.0314.9314.9414.4242,300
Mar 18, 202415.0115.0114.9414.9614.4433,400
Mar 15, 202414.9315.0014.9214.9914.4738,400
Mar 14, 202415.1115.1114.8914.9614.4484,000
Mar 13, 202415.1515.1515.0715.0814.5531,100
Mar 12, 202415.1915.1915.1015.1414.6129,700
Mar 11, 202415.1015.1715.0915.1714.6430,000
Mar 08, 202415.0915.1415.0915.1214.5950,100
Mar 07, 202415.0315.1315.0315.1214.5919,900
Mar 06, 202415.0015.0614.9915.0014.4836,600
Mar 05, 202415.0415.0414.9414.9714.45174,300
Mar 04, 202415.0515.0514.8914.9814.4666,200
Mar 01, 202415.0015.0214.9414.9914.4720,800
Feb 29, 202415.0015.0014.9414.9514.4363,000
Feb 28, 202415.0015.0014.9314.9414.4267,800
Feb 28, 20240.172 Dividend
Feb 27, 202415.1115.1815.1115.1514.4557,200
Feb 26, 202415.2715.2715.1215.1514.4573,600
Feb 23, 202415.3015.3015.2315.2514.5588,100
Feb 22, 202415.2615.2715.1915.2714.5722,900
Feb 21, 202415.1915.2515.1615.2114.5126,100
Feb 20, 202415.1515.2515.1515.1614.4643,200
Feb 16, 202415.1115.1915.0715.1614.4632,100
Feb 15, 202414.9215.0914.9215.0814.3927,400
Feb 14, 202414.8614.9414.8514.9214.2348,100
Feb 13, 202414.8914.8914.7014.7914.1165,700
Feb 12, 202414.8814.9514.8614.9214.2370,800
Feb 09, 202414.8714.9014.8014.8314.1528,300
Feb 08, 202415.0015.0014.8214.8414.1645,000
Feb 07, 202415.0815.0814.9815.0114.3273,100
Feb 06, 202414.9615.0514.9615.0414.3519,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...