Toronto - Delayed Quote
CAD
Hamilton Canadian Equity YIELD MAXIMIZER ETF (CMAX.TO)
15.77
-0.06
(-0.38%)
At close: 3:38:26 PM EST
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
15.65
15.80
15.65
15.77
15.77
12,837
Nov 9, 2026
15.74
15.88
15.71
15.83
15.83
31,900
Nov 6, 2026
15.58
15.58
15.56
15.56
15.56
4,300
Nov 5, 2026
15.90
15.90
15.42
15.44
15.44
17,100
Nov 4, 2026
15.72
15.76
15.72
15.75
15.75
1,700
Nov 3, 2026
15.49
15.61
15.49
15.55
15.55
5,000
Nov 2, 2026
15.63
15.71
15.60
15.60
15.60
15,000
Oct 30, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2026
15.70
15.70
15.49
15.52
15.52
9,200
Oct 29, 2026
16.00
16.00
15.92
15.95
15.80
5,500
Oct 28, 2026
16.02
16.02
16.02
16.02
15.87
300
Oct 27, 2026
15.92
16.01
15.92
16.01
15.86
5,200
Oct 26, 2026
15.80
15.92
15.80
15.90
15.75
2,800
Oct 23, 2026
15.85
15.85
15.70
15.80
15.65
8,200
Oct 22, 2026
15.89
15.89
15.79
15.84
15.69
4,900
Oct 21, 2026
15.99
16.03
15.99
16.03
15.88
1,500
Oct 20, 2026
15.91
15.95
15.91
15.93
15.78
8,600
Oct 19, 2026
15.98
15.99
15.89
15.89
15.74
7,400
Oct 16, 2026
15.98
16.05
15.98
15.98
15.83
4,400
Oct 15, 2026
15.93
15.97
15.93
15.97
15.82
1,000
Oct 14, 2026
16.01
16.01
16.01
16.01
15.86
-
Oct 13, 2026
16.00
16.02
15.93
16.01
15.86
38,700
Oct 9, 2026
16.07
16.07
15.92
15.92
15.77
1,400
Oct 8, 2026
15.79
15.81
15.79
15.81
15.66
2,500
Oct 7, 2026
15.95
15.95
15.79
15.79
15.64
12,100
Oct 6, 2026
16.03
16.03
15.99
15.99
15.84
8,500
Oct 5, 2026
15.93
16.00
15.90
15.96
15.81
2,500
Oct 2, 2026
15.84
15.99
15.84
15.98
15.83
4,700
Oct 1, 2026
15.85
15.85
15.74
15.85
15.70
5,500
Sep 30, 2026
15.93
15.93
15.86
15.86
15.71
6,700
Sep 29, 2026
0.151
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
15.99
15.99
15.88
15.88
15.73
15,900
Sep 28, 2026
16.25
16.25
16.09
16.09
15.79
9,600
Sep 25, 2026
16.22
16.26
16.22
16.25
15.95
4,500
Sep 24, 2026
16.24
16.24
16.17
16.21
15.91
3,800
Sep 23, 2026
16.44
16.44
16.44
16.44
16.13
-
Sep 22, 2026
16.43
16.44
16.40
16.44
16.13
7,900
Sep 21, 2026
16.39
16.41
16.33
16.40
16.09
8,200
Sep 18, 2026
16.26
16.26
16.26
16.26
15.96
4,700
Sep 17, 2026
16.24
16.29
16.23
16.28
15.98
7,300
Sep 16, 2026
16.17
16.17
16.00
16.00
15.70
4,400
Sep 15, 2026
16.14
16.14
16.09
16.09
15.79
1,000
Sep 14, 2026
16.22
16.22
16.13
16.14
15.84
6,600
Sep 11, 2026
16.19
16.30
16.19
16.22
15.92
5,700
Sep 10, 2026
16.19
16.20
16.14
16.14
15.84
5,800
Sep 9, 2026
16.31
16.31
16.27
16.30
16.00
11,700
Sep 8, 2026
16.31
16.38
16.31
16.32
16.01
1,400
Sep 4, 2026
16.40
16.40
16.37
16.37
16.06
2,900
Sep 3, 2026
16.33
16.42
16.33
16.42
16.11
2,400
Sep 2, 2026
16.23
16.23
16.17
16.21
15.91
5,500
Sep 1, 2026
16.22
16.22
16.07
16.11
15.81
3,100
Aug 31, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
16.36
16.36
16.19
16.22
15.92
8,100
Aug 28, 2026
16.48
16.48
16.40
16.42
15.97
3,700
Aug 27, 2026
16.50
16.50
16.49
16.49
16.03
4,600
Aug 26, 2026
16.53
16.53
16.53
16.53
16.07
400
Aug 25, 2026
16.42
16.52
16.42
16.51
16.05
400
Aug 24, 2026
16.42
16.42
16.35
16.39
15.94
12,400
Aug 21, 2026
16.45
16.45
16.41
16.41
15.96
1,900
Aug 20, 2026
16.35
16.36
16.34
16.34
15.89
1,500
Aug 19, 2026
16.51
16.52
16.37
16.37
15.92
6,500
Aug 18, 2026
16.48
16.49
16.40
16.41
15.96
3,000
Aug 17, 2026
16.60
16.60
16.54
16.54
16.08
2,900
Aug 14, 2026
16.51
16.51
16.48
16.49
16.03
2,100
Aug 13, 2026
16.48
16.48
16.45
16.47
16.01
900
Aug 12, 2026
16.37
16.48
16.37
16.47
16.01
13,000
Aug 11, 2026
16.38
16.38
16.35
16.35
15.90
2,300
Aug 10, 2026
16.17
16.32
16.17
16.32
15.87
5,500
Aug 7, 2026
16.18
16.21
16.18
16.20
15.75
1,000
Aug 6, 2026
16.19
16.19
16.19
16.19
15.74
900
Aug 5, 2026
16.25
16.25
16.20
16.20
15.75
4,200
Aug 4, 2026
16.20
16.20
16.05
16.17
15.72
12,600
Jul 31, 2026
0.149
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
15.94
15.94
15.90
15.91
15.47
3,200
Jul 30, 2026
16.05
16.07
16.04
16.07
15.48
2,800
Jul 29, 2026
16.16
16.16
15.88
15.88
15.30
27,000
Jul 28, 2026
16.14
16.14
16.00
16.10
15.51
7,700
Jul 27, 2026
16.26
16.26
16.10
16.14
15.55
7,900
Jul 24, 2026
16.23
16.23
16.19
16.19
15.60
600
Jul 23, 2026
16.14
16.14
16.12
16.12
15.53
1,300
Jul 22, 2026
16.20
16.34
16.20
16.30
15.70
9,500
Jul 21, 2026
16.10
16.18
16.10
16.18
15.59
3,600
Jul 20, 2026
16.12
16.20
16.02
16.02
15.43
13,100
Jul 17, 2026
16.12
16.14
16.08
16.08
15.49
7,200
Jul 16, 2026
16.20
16.21
16.16
16.16
15.57
8,700
Jul 15, 2026
16.29
16.29
16.19
16.24
15.64
4,200
Jul 14, 2026
16.24
16.24
16.23
16.24
15.64
800
Jul 13, 2026
16.24
16.24
16.19
16.19
15.60
3,500
Jul 10, 2026
16.17
16.23
16.16
16.23
15.63
8,200
Jul 9, 2026
16.15
16.19
16.15
16.16
15.57
2,400
Jul 8, 2026
16.05
16.05
15.95
16.05
15.46
6,400
Jul 7, 2026
16.16
16.17
16.14
16.14
15.55
1,700
Jul 6, 2026
16.26
16.26
16.16
16.16
15.57
47,400
Jul 3, 2026
16.11
16.27
16.11
16.20
15.61
9,500
Jul 2, 2026
16.20
16.20
16.04
16.04
15.45
1,100
Jun 30, 2026
0.148
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
16.21
16.21
16.15
16.20
15.61
5,200
Jun 29, 2026
16.19
16.19
16.19
16.19
15.45
400
Jun 26, 2026
16.30
16.32
16.25
16.25
15.51
2,600
Jun 25, 2026
16.21
16.27
16.21
16.24
15.50
12,800
Jun 24, 2026
16.22
16.22
16.09
16.09
15.36
13,900
Jun 23, 2026
16.25
16.29
16.25
16.27
15.53
1,900
Jun 22, 2026
16.42
16.42
16.35
16.38
15.63
6,300
Jun 19, 2026
16.43
16.53
16.43
16.44
15.69
11,200
Jun 18, 2026
16.49
16.49
16.35
16.39
15.64
18,700
Jun 17, 2026
16.48
16.51
16.48
16.49
15.74
3,500
Jun 16, 2026
16.49
16.49
16.44
16.44
15.69
4,500
Jun 15, 2026
16.43
16.43
16.40
16.43
15.68
4,100
Jun 12, 2026
16.15
16.15
16.15
16.15
15.42
17,000
Jun 11, 2026
15.97
16.11
15.97
16.11
15.38
2,100
Jun 10, 2026
15.93
15.93
15.90
15.90
15.18
800
Jun 9, 2026
16.06
16.06
15.88
16.00
15.27
7,100
Jun 8, 2026
16.14
16.14
16.05
16.06
15.33
2,800
Jun 5, 2026
16.19
16.19
15.98
15.98
15.25
16,200
Jun 4, 2026
16.35
16.35
16.35
16.35
15.61
100
Jun 3, 2026
16.28
16.28
16.24
16.24
15.50
800
Jun 2, 2026
16.19
16.24
16.19
16.24
15.50
34,000
Jun 1, 2026
16.07
16.15
16.07
16.12
15.39
2,500
May 29, 2026
0.147
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
16.20
16.20
16.13
16.13
15.40
400
May 28, 2026
16.22
16.29
16.22
16.29
15.41
8,100
May 27, 2026
16.34
16.34
16.28
16.30
15.42
8,100
May 26, 2026
16.33
16.38
16.33
16.35
15.47
4,800
May 25, 2026
16.25
16.49
16.25
16.45
15.56
19,900
May 22, 2026
16.24
16.28
16.23
16.25
15.37
3,800
May 21, 2026
16.19
16.19
16.16
16.19
15.31
1,900
May 20, 2026
16.14
16.15
16.14
16.15
15.28
1,400
May 19, 2026
16.02
16.02
15.92
15.96
15.10
8,900
May 15, 2026
16.09
16.09
15.97
16.00
15.13
8,600
May 14, 2026
16.17
16.22
16.17
16.20
15.32
2,400
May 13, 2026
16.10
16.15
16.10
16.13
15.26
400
May 12, 2026
16.17
16.17
16.03
16.12
15.25
12,200
May 11, 2026
16.03
16.15
16.03
16.14
15.27
11,200
