Hamilton Healthcare Yield Maximizer ETF (TSX:LMAX)
Canada
· Delayed Price · Currency is CAD 14.28
-0.22 (-1.52%)
At close: Dec 5, 2025
TSX:LMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.55 | 14.55 | 14.28 | 14.28 | 14.28 | -1.52% | 17,257 |
| Dec 4, 2025 | 14.55 | 14.57 | 14.46 | 14.50 | 14.50 | -0.48% | 23,597 |
| Dec 3, 2025 | 14.57 | 14.59 | 14.53 | 14.57 | 14.57 | 0.55% | 16,841 |
| Dec 2, 2025 | 14.66 | 14.66 | 14.48 | 14.49 | 14.49 | -0.69% | 23,661 |
| Dec 1, 2025 | 14.79 | 14.79 | 14.59 | 14.59 | 14.59 | -2.01% | 31,032 |
| Nov 28, 2025 | 14.85 | 14.89 | 14.70 | 14.89 | 14.89 | -2.42% | 71,936 |
| Nov 27, 2025 | 15.02 | 15.29 | 15.02 | 15.26 | 15.12 | 1.84% | 55,306 |
| Nov 26, 2025 | 15.10 | 15.10 | 14.98 | 14.99 | 14.84 | -0.56% | 27,278 |
| Nov 25, 2025 | 14.89 | 15.07 | 14.89 | 15.07 | 14.93 | 1.79% | 35,739 |
| Nov 24, 2025 | 14.89 | 14.89 | 14.78 | 14.81 | 14.67 | 0.37% | 49,294 |
| Nov 21, 2025 | 14.64 | 14.82 | 14.54 | 14.75 | 14.61 | 1.51% | 36,915 |
| Nov 20, 2025 | 14.64 | 14.64 | 14.50 | 14.53 | 14.39 | -0.27% | 46,040 |
| Nov 19, 2025 | 14.63 | 14.63 | 14.55 | 14.57 | 14.43 | - | 7,150 |
| Nov 18, 2025 | 14.59 | 14.59 | 14.51 | 14.57 | 14.43 | 0.07% | 19,414 |
| Nov 17, 2025 | 14.57 | 14.66 | 14.54 | 14.56 | 14.42 | 0.28% | 13,514 |
| Nov 14, 2025 | 14.61 | 14.62 | 14.48 | 14.52 | 14.38 | -0.82% | 63,526 |
| Nov 13, 2025 | 14.65 | 14.77 | 14.60 | 14.64 | 14.50 | 0.31% | 33,491 |
| Nov 12, 2025 | 14.50 | 14.63 | 14.50 | 14.60 | 14.46 | 0.72% | 28,533 |
| Nov 11, 2025 | 14.28 | 14.49 | 14.26 | 14.49 | 14.35 | 2.11% | 46,062 |
| Nov 10, 2025 | 14.14 | 14.20 | 14.09 | 14.19 | 14.06 | 0.35% | 19,558 |
| Nov 7, 2025 | 14.10 | 14.14 | 14.08 | 14.14 | 14.01 | -0.35% | 25,986 |
| Nov 6, 2025 | 14.18 | 14.19 | 14.13 | 14.19 | 14.06 | 0.14% | 14,864 |
| Nov 5, 2025 | 14.10 | 14.19 | 14.10 | 14.17 | 14.04 | 0.71% | 4,772 |
| Nov 4, 2025 | 13.90 | 14.10 | 13.90 | 14.07 | 13.94 | 0.57% | 45,621 |
| Nov 3, 2025 | 14.01 | 14.01 | 13.90 | 13.99 | 13.86 | 0.11% | 28,453 |
| Oct 31, 2025 | 13.90 | 13.99 | 13.85 | 13.98 | 13.84 | -0.68% | 19,282 |
| Oct 30, 2025 | 14.09 | 14.16 | 14.03 | 14.07 | 13.80 | -0.14% | 25,359 |
| Oct 29, 2025 | 14.20 | 14.20 | 14.05 | 14.09 | 13.82 | -0.88% | 32,147 |
| Oct 28, 2025 | 14.44 | 14.44 | 14.19 | 14.22 | 13.94 | -1.08% | 45,937 |
| Oct 27, 2025 | 14.36 | 14.37 | 14.28 | 14.37 | 14.09 | 0.10% | 30,043 |
| Oct 24, 2025 | 14.37 | 14.40 | 14.35 | 14.36 | 14.08 | 0.14% | 17,582 |
| Oct 23, 2025 | 14.37 | 14.37 | 14.30 | 14.34 | 14.06 | -0.24% | 28,823 |
| Oct 22, 2025 | 14.36 | 14.42 | 14.35 | 14.37 | 14.09 | 0.52% | 18,601 |
| Oct 21, 2025 | 14.32 | 14.33 | 14.25 | 14.30 | 14.02 | 0.39% | 34,997 |
| Oct 20, 2025 | 14.09 | 14.26 | 14.09 | 14.24 | 13.96 | 0.99% | 17,194 |
| Oct 17, 2025 | 13.93 | 14.11 | 13.93 | 14.10 | 13.83 | 0.75% | 10,274 |
| Oct 16, 2025 | 14.09 | 14.09 | 13.98 | 14.00 | 13.72 | -0.21% | 13,668 |
| Oct 15, 2025 | 14.08 | 14.08 | 13.95 | 14.03 | 13.75 | -0.04% | 16,253 |
| Oct 14, 2025 | 13.85 | 14.05 | 13.85 | 14.03 | 13.76 | 0.86% | 7,341 |
| Oct 10, 2025 | 14.03 | 14.06 | 13.89 | 13.91 | 13.64 | -1.14% | 20,145 |
| Oct 9, 2025 | 14.06 | 14.10 | 14.06 | 14.07 | 13.80 | 0.21% | 15,459 |
| Oct 8, 2025 | 13.97 | 14.05 | 13.97 | 14.04 | 13.77 | 0.21% | 9,027 |
| Oct 7, 2025 | 14.00 | 14.01 | 13.95 | 14.01 | 13.74 | 0.29% | 18,067 |
| Oct 6, 2025 | 14.04 | 14.08 | 13.97 | 13.97 | 13.70 | -0.64% | 34,217 |
| Oct 3, 2025 | 13.98 | 14.14 | 13.98 | 14.06 | 13.79 | 0.75% | 22,246 |
| Oct 2, 2025 | 13.89 | 13.96 | 13.85 | 13.96 | 13.68 | 0.25% | 56,117 |
| Oct 1, 2025 | 13.68 | 13.97 | 13.68 | 13.92 | 13.65 | 2.32% | 79,672 |
| Sep 30, 2025 | 13.34 | 13.64 | 13.34 | 13.61 | 13.34 | 1.83% | 124,812 |
| Sep 29, 2025 | 13.40 | 13.41 | 13.29 | 13.36 | 13.10 | -1.04% | 59,974 |
| Sep 26, 2025 | 13.44 | 13.50 | 13.42 | 13.50 | 13.10 | 0.86% | 43,898 |