Hamilton Gold Producer Yield Maximizer ETF (TSX:AMAX)
Canada
· Delayed Price · Currency is CAD 27.50
+0.21 (0.77%)
Aug 15, 2025, 3:59 PM EDT
TSX:AMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 27.36 | 27.55 | 27.09 | 27.50 | 27.50 | 0.77% | 111,116 |
| Aug 14, 2025 | 27.47 | 27.61 | 27.23 | 27.29 | 27.29 | -0.47% | 93,200 |
| Aug 13, 2025 | 27.72 | 27.72 | 27.35 | 27.42 | 27.42 | -0.47% | 134,400 |
| Aug 12, 2025 | 27.42 | 27.55 | 27.23 | 27.55 | 27.55 | 0.77% | 120,421 |
| Aug 11, 2025 | 26.96 | 27.41 | 26.73 | 27.34 | 27.34 | -0.15% | 129,718 |
| Aug 8, 2025 | 27.64 | 27.65 | 27.19 | 27.38 | 27.38 | -0.15% | 107,500 |
| Aug 7, 2025 | 27.26 | 27.58 | 27.25 | 27.42 | 27.42 | 1.18% | 80,900 |
| Aug 6, 2025 | 26.86 | 27.10 | 26.86 | 27.10 | 27.10 | 0.82% | 116,700 |
| Aug 5, 2025 | 25.49 | 26.94 | 25.49 | 26.88 | 26.88 | 7.43% | 183,000 |
| Aug 1, 2025 | 24.92 | 25.16 | 24.78 | 25.02 | 25.02 | 1.50% | 372,100 |
| Jul 31, 2025 | 24.76 | 24.96 | 24.53 | 24.65 | 24.65 | -1.12% | 60,211 |
| Jul 30, 2025 | 25.23 | 25.37 | 24.80 | 24.93 | 24.72 | -1.81% | 292,100 |
| Jul 29, 2025 | 25.04 | 25.41 | 25.04 | 25.39 | 25.18 | 1.40% | 200,330 |
| Jul 28, 2025 | 25.34 | 25.34 | 24.76 | 25.04 | 24.82 | -1.46% | 207,508 |
| Jul 25, 2025 | 25.15 | 25.43 | 25.08 | 25.41 | 25.20 | 0.87% | 86,646 |
| Jul 24, 2025 | 25.15 | 25.34 | 24.85 | 25.19 | 24.98 | -0.71% | 60,026 |
| Jul 23, 2025 | 25.53 | 25.66 | 25.28 | 25.37 | 25.16 | -0.90% | 62,906 |
| Jul 22, 2025 | 25.26 | 25.71 | 25.22 | 25.60 | 25.38 | 1.67% | 103,700 |
| Jul 21, 2025 | 24.75 | 25.35 | 24.75 | 25.18 | 24.96 | 2.99% | 144,300 |
| Jul 18, 2025 | 24.62 | 24.62 | 24.45 | 24.45 | 24.24 | -0.57% | 34,900 |
| Jul 17, 2025 | 24.42 | 24.64 | 24.31 | 24.59 | 24.38 | -0.61% | 85,300 |
| Jul 16, 2025 | 24.76 | 24.97 | 24.53 | 24.74 | 24.53 | -0.40% | 94,242 |
| Jul 15, 2025 | 25.00 | 25.00 | 24.48 | 24.84 | 24.63 | -0.92% | 96,800 |
| Jul 14, 2025 | 25.06 | 25.39 | 25.00 | 25.07 | 24.86 | 0.20% | 130,230 |
| Jul 11, 2025 | 24.88 | 25.08 | 24.78 | 25.02 | 24.81 | 1.34% | 94,700 |
| Jul 10, 2025 | 24.78 | 24.78 | 24.39 | 24.69 | 24.48 | 0.08% | 46,400 |
| Jul 9, 2025 | 24.38 | 24.75 | 24.23 | 24.67 | 24.46 | 1.27% | 29,344 |
| Jul 8, 2025 | 25.30 | 25.30 | 24.17 | 24.36 | 24.15 | -4.06% | 173,000 |
| Jul 7, 2025 | 24.88 | 25.40 | 24.51 | 25.39 | 25.18 | 1.28% | 67,100 |
| Jul 4, 2025 | 24.94 | 25.08 | 24.89 | 25.07 | 24.86 | 0.60% | 22,500 |
| Jul 3, 2025 | 24.56 | 24.98 | 24.56 | 24.92 | 24.71 | 0.12% | 67,533 |
| Jul 2, 2025 | 24.71 | 24.95 | 24.62 | 24.89 | 24.68 | 0.69% | 49,700 |
| Jun 30, 2025 | 24.36 | 24.73 | 24.17 | 24.72 | 24.51 | 1.19% | 56,600 |
| Jun 27, 2025 | 24.68 | 24.68 | 24.26 | 24.43 | 24.02 | -3.13% | 139,900 |
| Jun 26, 2025 | 25.07 | 25.22 | 24.95 | 25.22 | 24.80 | 0.68% | 34,500 |
| Jun 25, 2025 | 25.00 | 25.21 | 24.94 | 25.05 | 24.63 | 0.08% | 52,135 |
| Jun 24, 2025 | 24.97 | 25.10 | 24.47 | 25.03 | 24.61 | -2.19% | 158,700 |
| Jun 23, 2025 | 25.40 | 25.92 | 25.40 | 25.59 | 25.16 | 1.19% | 74,037 |
| Jun 20, 2025 | 25.40 | 25.63 | 25.27 | 25.29 | 24.87 | -0.63% | 43,102 |
| Jun 19, 2025 | 25.34 | 25.45 | 25.30 | 25.45 | 25.02 | 0.35% | 10,200 |
| Jun 18, 2025 | 25.37 | 25.52 | 25.24 | 25.36 | 24.94 | -0.08% | 56,911 |
| Jun 17, 2025 | 25.45 | 25.46 | 25.15 | 25.38 | 24.96 | 0.12% | 28,700 |
| Jun 16, 2025 | 25.54 | 25.57 | 25.27 | 25.35 | 24.93 | -1.29% | 57,917 |
| Jun 13, 2025 | 25.70 | 25.74 | 25.48 | 25.68 | 25.25 | 1.38% | 74,112 |
| Jun 12, 2025 | 25.07 | 25.42 | 25.07 | 25.33 | 24.91 | 2.14% | 57,900 |
| Jun 11, 2025 | 24.72 | 24.80 | 24.60 | 24.80 | 24.38 | 0.69% | 30,500 |
| Jun 10, 2025 | 25.08 | 25.11 | 24.53 | 24.63 | 24.22 | -1.48% | 35,200 |
| Jun 9, 2025 | 24.94 | 25.05 | 24.74 | 25.00 | 24.58 | 0.56% | 46,406 |
| Jun 6, 2025 | 25.47 | 25.47 | 24.78 | 24.86 | 24.44 | -1.78% | 66,600 |
| Jun 5, 2025 | 25.45 | 25.85 | 25.19 | 25.31 | 24.89 | 0.28% | 99,643 |