Hamilton U.S. Equity Yield Maximizer ETF (TSX:SMAX)
Canada
· Delayed Price · Currency is CAD 18.55
+0.01 (0.05%)
May 13, 2025, 3:59 PM EDT
TSX:SMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 18.50 | 18.65 | 18.50 | 18.55 | 18.55 | 0.05% | 23,390 |
| May 12, 2025 | 18.52 | 18.56 | 18.39 | 18.54 | 18.54 | 3.00% | 59,400 |
| May 9, 2025 | 18.01 | 18.07 | 17.96 | 18.00 | 18.00 | 0.17% | 8,439 |
| May 8, 2025 | 17.82 | 18.12 | 17.82 | 17.97 | 17.97 | 1.18% | 36,400 |
| May 7, 2025 | 17.71 | 17.79 | 17.60 | 17.76 | 17.76 | 0.74% | 22,944 |
| May 6, 2025 | 17.73 | 17.73 | 17.57 | 17.63 | 17.63 | -0.84% | 29,621 |
| May 5, 2025 | 17.83 | 17.88 | 17.75 | 17.78 | 17.78 | -0.67% | 19,840 |
| May 2, 2025 | 17.83 | 17.95 | 17.75 | 17.90 | 17.90 | 1.36% | 15,139 |
| May 1, 2025 | 17.73 | 17.81 | 17.64 | 17.66 | 17.66 | 0.86% | 11,705 |
| Apr 30, 2025 | 17.44 | 17.51 | 17.25 | 17.51 | 17.51 | -1.57% | 26,100 |
| Apr 29, 2025 | 17.67 | 17.80 | 17.67 | 17.79 | 17.62 | 0.62% | 28,600 |
| Apr 28, 2025 | 17.70 | 17.78 | 17.53 | 17.68 | 17.51 | -0.17% | 20,800 |
| Apr 25, 2025 | 17.60 | 17.71 | 17.49 | 17.71 | 17.54 | 0.85% | 23,239 |
| Apr 24, 2025 | 17.30 | 17.56 | 17.24 | 17.56 | 17.39 | 1.44% | 31,200 |
| Apr 23, 2025 | 17.37 | 17.53 | 17.26 | 17.31 | 17.14 | 2.91% | 38,300 |
| Apr 22, 2025 | 16.76 | 16.91 | 16.76 | 16.82 | 16.66 | 1.33% | 15,000 |
| Apr 21, 2025 | 16.81 | 16.81 | 16.44 | 16.60 | 16.44 | -2.64% | 47,700 |
| Apr 17, 2025 | 17.19 | 17.19 | 17.02 | 17.05 | 16.89 | -0.35% | 35,300 |
| Apr 16, 2025 | 17.32 | 17.40 | 16.98 | 17.11 | 16.94 | -2.51% | 47,907 |
| Apr 15, 2025 | 17.53 | 17.62 | 17.49 | 17.55 | 17.38 | 0.40% | 13,302 |
| Apr 14, 2025 | 17.70 | 17.70 | 17.40 | 17.48 | 17.31 | 0.69% | 27,800 |
| Apr 11, 2025 | 17.00 | 17.40 | 17.00 | 17.36 | 17.20 | 0.58% | 28,100 |
| Apr 10, 2025 | 17.69 | 17.69 | 16.81 | 17.26 | 17.09 | -3.79% | 241,400 |
| Apr 9, 2025 | 16.51 | 17.98 | 16.46 | 17.94 | 17.77 | 7.88% | 93,618 |
| Apr 8, 2025 | 17.20 | 17.35 | 16.42 | 16.63 | 16.47 | -0.95% | 69,304 |
| Apr 7, 2025 | 16.22 | 17.20 | 16.10 | 16.79 | 16.63 | -0.12% | 123,549 |
| Apr 4, 2025 | 17.33 | 17.46 | 16.79 | 16.81 | 16.65 | -5.08% | 89,200 |
| Apr 3, 2025 | 17.93 | 17.95 | 17.70 | 17.71 | 17.54 | -5.45% | 57,226 |
| Apr 2, 2025 | 18.50 | 18.76 | 18.50 | 18.73 | 18.55 | 0.64% | 18,700 |
| Apr 1, 2025 | 18.65 | 18.71 | 18.56 | 18.61 | 18.44 | -0.48% | 11,314 |
| Mar 31, 2025 | 18.44 | 18.70 | 18.33 | 18.70 | 18.52 | - | 15,500 |
| Mar 28, 2025 | 19.01 | 19.01 | 18.68 | 18.70 | 18.35 | -1.73% | 30,800 |
| Mar 27, 2025 | 19.09 | 19.17 | 19.03 | 19.03 | 18.67 | -0.26% | 11,539 |
| Mar 26, 2025 | 19.26 | 19.26 | 19.05 | 19.08 | 18.72 | -1.09% | 15,200 |
| Mar 25, 2025 | 19.30 | 19.33 | 19.24 | 19.29 | 18.93 | - | 11,200 |
| Mar 24, 2025 | 19.19 | 19.31 | 19.12 | 19.29 | 18.92 | 1.79% | 46,711 |
| Mar 21, 2025 | 18.82 | 18.95 | 18.77 | 18.95 | 18.60 | 0.53% | 9,900 |
| Mar 20, 2025 | 18.97 | 19.07 | 18.85 | 18.85 | 18.49 | -0.21% | 25,215 |
| Mar 19, 2025 | 18.73 | 18.97 | 18.72 | 18.89 | 18.53 | 1.40% | 13,019 |
| Mar 18, 2025 | 18.85 | 18.85 | 18.61 | 18.63 | 18.28 | -1.38% | 32,432 |
| Mar 17, 2025 | 18.84 | 18.92 | 18.76 | 18.89 | 18.53 | 0.11% | 14,028 |
| Mar 14, 2025 | 18.74 | 18.88 | 18.72 | 18.87 | 18.51 | 1.56% | 30,200 |
| Mar 13, 2025 | 18.87 | 18.87 | 18.55 | 18.58 | 18.22 | -1.59% | 17,222 |
| Mar 12, 2025 | 18.91 | 18.99 | 18.75 | 18.88 | 18.52 | 0.64% | 29,000 |
| Mar 11, 2025 | 18.85 | 18.88 | 18.68 | 18.76 | 18.40 | -0.42% | 59,035 |
| Mar 10, 2025 | 19.09 | 19.10 | 18.75 | 18.84 | 18.48 | -2.28% | 29,604 |
| Mar 7, 2025 | 19.06 | 19.30 | 19.00 | 19.28 | 18.92 | 1.10% | 58,300 |
| Mar 6, 2025 | 19.30 | 19.30 | 19.02 | 19.07 | 18.71 | -2.10% | 30,800 |
| Mar 5, 2025 | 19.34 | 19.50 | 19.26 | 19.48 | 19.11 | 0.41% | 23,000 |
| Mar 4, 2025 | 19.47 | 19.64 | 19.25 | 19.40 | 19.03 | -1.22% | 65,626 |