U.S. markets open in 7 hours 46 minutes
F S&P 500
5,524.25 +7.25 (+0.13%) F Dow Jones
39,919.00 +75.00 (+0.19%) F Nasdaq
19,805.75 +55.00 (+0.28%) E-mini Russell 2000 Index Futur
2,059.20 +6.40 (+0.31%) Petróleo
81.74 +0.11 (+0.13%) Oro
2,341.10 -3.30 (-0.14%)
Hamilton Canadian Financials YIELD MAXIMIZER ETF (HMAX.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 03:58PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 13.26 | 13.42 | 13.25 | 13.41 | 13.41 | 201,800 |
| 21 jun 2024 | 13.20 | 13.21 | 13.12 | 13.21 | 13.21 | 145,900 |
| 20 jun 2024 | 13.20 | 13.23 | 13.16 | 13.18 | 13.18 | 198,700 |
| 19 jun 2024 | 13.20 | 13.30 | 13.17 | 13.20 | 13.20 | 162,800 |
| 18 jun 2024 | 13.27 | 13.34 | 13.23 | 13.28 | 13.28 | 254,500 |
| 17 jun 2024 | 13.21 | 13.25 | 13.16 | 13.24 | 13.24 | 177,100 |
| 14 jun 2024 | 13.28 | 13.28 | 13.12 | 13.26 | 13.26 | 245,800 |
| 13 jun 2024 | 13.46 | 13.46 | 13.28 | 13.32 | 13.32 | 325,600 |
| 12 jun 2024 | 13.49 | 13.55 | 13.45 | 13.46 | 13.46 | 210,200 |
| 11 jun 2024 | 13.49 | 13.49 | 13.38 | 13.41 | 13.41 | 370,700 |
| 10 jun 2024 | 13.52 | 13.53 | 13.46 | 13.52 | 13.52 | 318,700 |
| 07 jun 2024 | 13.55 | 13.56 | 13.50 | 13.53 | 13.53 | 328,300 |
| 06 jun 2024 | 13.58 | 13.64 | 13.54 | 13.56 | 13.56 | 240,700 |
| 05 jun 2024 | 13.65 | 13.66 | 13.55 | 13.61 | 13.61 | 186,100 |
| 04 jun 2024 | 13.62 | 13.63 | 13.52 | 13.59 | 13.59 | 188,000 |
| 03 jun 2024 | 13.70 | 13.70 | 13.56 | 13.65 | 13.65 | 132,400 |
| 31 may 2024 | 13.63 | 13.66 | 13.50 | 13.66 | 13.66 | 238,700 |
| 30 may 2024 | 13.57 | 13.78 | 13.57 | 13.77 | 13.77 | 319,100 |
| 29 may 2024 | 13.81 | 13.81 | 13.53 | 13.53 | 13.53 | 720,800 |
| 28 may 2024 | 13.96 | 13.96 | 13.82 | 13.85 | 13.85 | 279,900 |
| 27 may 2024 | 13.96 | 13.98 | 13.95 | 13.95 | 13.95 | 231,000 |
| 24 may 2024 | 13.89 | 13.97 | 13.89 | 13.96 | 13.96 | 189,900 |
| 23 may 2024 | 13.99 | 13.99 | 13.81 | 13.87 | 13.87 | 230,400 |
| 22 may 2024 | 13.95 | 13.96 | 13.90 | 13.92 | 13.92 | 199,400 |
| 21 may 2024 | 13.99 | 14.01 | 13.92 | 13.97 | 13.97 | 219,000 |
| 17 may 2024 | 13.96 | 13.98 | 13.93 | 13.97 | 13.97 | 119,700 |
| 16 may 2024 | 13.95 | 13.96 | 13.91 | 13.94 | 13.94 | 175,500 |
| 15 may 2024 | 13.96 | 13.96 | 13.88 | 13.90 | 13.90 | 160,900 |
| 14 may 2024 | 13.94 | 13.94 | 13.87 | 13.89 | 13.89 | 164,800 |
| 13 may 2024 | 13.92 | 13.93 | 13.87 | 13.88 | 13.88 | 111,700 |
| 10 may 2024 | 13.85 | 13.89 | 13.85 | 13.86 | 13.86 | 139,300 |
| 09 may 2024 | 13.85 | 13.87 | 13.82 | 13.86 | 13.86 | 100,900 |
| 08 may 2024 | 13.65 | 13.80 | 13.65 | 13.80 | 13.80 | 279,400 |
| 07 may 2024 | 13.79 | 13.79 | 13.70 | 13.71 | 13.71 | 256,900 |
| 06 may 2024 | 13.63 | 13.72 | 13.61 | 13.72 | 13.72 | 175,600 |
| 03 may 2024 | 13.64 | 13.66 | 13.56 | 13.57 | 13.57 | 285,800 |
| 02 may 2024 | 13.55 | 13.61 | 13.51 | 13.57 | 13.57 | 116,900 |
| 01 may 2024 | 13.48 | 13.61 | 13.44 | 13.53 | 13.53 | 160,500 |
| 30 abr 2024 | 13.51 | 13.56 | 13.48 | 13.49 | 13.49 | 154,900 |
| 29 abr 2024 | 13.62 | 13.62 | 13.48 | 13.53 | 13.53 | 227,700 |
| 26 abr 2024 | 13.66 | 13.72 | 13.63 | 13.72 | 13.72 | 248,800 |
| 25 abr 2024 | 13.62 | 13.65 | 13.50 | 13.65 | 13.65 | 224,600 |
| 24 abr 2024 | 13.75 | 13.78 | 13.64 | 13.70 | 13.70 | 156,200 |
| 23 abr 2024 | 13.74 | 13.76 | 13.69 | 13.75 | 13.75 | 122,400 |
| 22 abr 2024 | 13.64 | 13.72 | 13.62 | 13.69 | 13.69 | 356,600 |
| 19 abr 2024 | 13.51 | 13.60 | 13.48 | 13.60 | 13.60 | 193,100 |
| 18 abr 2024 | 13.51 | 13.56 | 13.44 | 13.50 | 13.50 | 159,700 |
| 17 abr 2024 | 13.54 | 13.58 | 13.42 | 13.48 | 13.48 | 213,800 |
| 16 abr 2024 | 13.58 | 13.58 | 13.43 | 13.47 | 13.47 | 305,500 |
| 15 abr 2024 | 13.70 | 13.78 | 13.54 | 13.57 | 13.57 | 212,200 |
| 12 abr 2024 | 13.76 | 13.76 | 13.60 | 13.67 | 13.67 | 405,400 |
| 11 abr 2024 | 13.82 | 13.82 | 13.67 | 13.77 | 13.77 | 335,500 |
| 10 abr 2024 | 13.95 | 13.97 | 13.74 | 13.81 | 13.81 | 509,200 |
| 09 abr 2024 | 14.05 | 14.05 | 13.91 | 14.00 | 14.00 | 267,400 |
| 08 abr 2024 | 13.96 | 13.99 | 13.94 | 13.98 | 13.98 | 206,500 |
| 05 abr 2024 | 13.89 | 13.95 | 13.85 | 13.93 | 13.93 | 127,300 |
| 04 abr 2024 | 13.97 | 13.98 | 13.82 | 13.85 | 13.85 | 186,300 |
| 03 abr 2024 | 13.83 | 13.92 | 13.83 | 13.85 | 13.85 | 231,400 |
| 02 abr 2024 | 13.91 | 13.93 | 13.82 | 13.86 | 13.86 | 282,600 |
| 01 abr 2024 | 14.07 | 14.07 | 13.93 | 13.98 | 13.98 | 205,100 |
| 28 mar 2024 | 14.01 | 14.05 | 13.97 | 14.02 | 14.02 | 130,400 |
| 27 mar 2024 | 13.94 | 13.98 | 13.91 | 13.98 | 13.98 | 170,100 |
| 26 mar 2024 | 14.10 | 14.11 | 14.03 | 14.05 | 14.05 | 255,300 |
| 25 mar 2024 | 14.08 | 14.12 | 14.05 | 14.06 | 14.06 | 298,600 |
| 22 mar 2024 | 14.17 | 14.17 | 14.06 | 14.08 | 14.08 | 237,500 |
| 21 mar 2024 | 14.10 | 14.17 | 14.10 | 14.13 | 14.13 | 274,000 |
| 20 mar 2024 | 13.98 | 14.08 | 13.96 | 14.05 | 14.05 | 253,100 |
| 19 mar 2024 | 13.96 | 14.01 | 13.96 | 13.98 | 13.98 | 86,500 |
| 18 mar 2024 | 14.00 | 14.00 | 13.91 | 13.94 | 13.94 | 109,600 |
| 15 mar 2024 | 13.97 | 14.00 | 13.93 | 13.97 | 13.97 | 118,800 |
| 14 mar 2024 | 14.06 | 14.06 | 13.91 | 13.98 | 13.98 | 268,700 |
| 13 mar 2024 | 14.04 | 14.06 | 14.01 | 14.05 | 14.05 | 91,900 |
| 12 mar 2024 | 14.03 | 14.03 | 13.96 | 14.01 | 14.01 | 164,100 |
| 11 mar 2024 | 13.94 | 13.98 | 13.89 | 13.98 | 13.98 | 147,800 |
| 08 mar 2024 | 14.00 | 14.00 | 13.93 | 13.96 | 13.96 | 147,500 |
| 07 mar 2024 | 13.96 | 13.97 | 13.92 | 13.96 | 13.96 | 151,300 |
| 06 mar 2024 | 13.94 | 13.96 | 13.87 | 13.90 | 13.90 | 163,600 |
| 05 mar 2024 | 13.80 | 13.91 | 13.80 | 13.88 | 13.88 | 164,900 |
| 04 mar 2024 | 13.82 | 13.85 | 13.78 | 13.80 | 13.80 | 147,300 |
| 01 mar 2024 | 13.81 | 13.85 | 13.75 | 13.80 | 13.80 | 199,200 |
| 29 feb 2024 | 13.79 | 13.79 | 13.68 | 13.76 | 13.76 | 197,300 |
| 28 feb 2024 | 13.75 | 13.77 | 13.69 | 13.70 | 13.70 | 203,400 |
| 27 feb 2024 | 13.92 | 13.92 | 13.86 | 13.92 | 13.92 | 380,000 |
| 26 feb 2024 | 14.05 | 14.07 | 13.93 | 13.95 | 13.95 | 269,100 |
| 23 feb 2024 | 14.00 | 14.05 | 13.98 | 14.03 | 14.03 | 275,500 |
| 22 feb 2024 | 13.95 | 13.99 | 13.93 | 13.96 | 13.96 | 149,900 |
| 21 feb 2024 | 13.95 | 13.95 | 13.84 | 13.87 | 13.87 | 226,600 |
| 20 feb 2024 | 13.86 | 13.95 | 13.85 | 13.93 | 13.93 | 239,900 |
| 16 feb 2024 | 13.87 | 13.92 | 13.85 | 13.88 | 13.88 | 128,800 |
| 15 feb 2024 | 13.75 | 13.89 | 13.75 | 13.83 | 13.83 | 163,200 |
| 14 feb 2024 | 13.54 | 13.68 | 13.54 | 13.67 | 13.67 | 89,400 |
| 13 feb 2024 | 13.67 | 13.67 | 13.41 | 13.50 | 13.50 | 332,100 |
| 12 feb 2024 | 13.72 | 13.77 | 13.68 | 13.72 | 13.72 | 136,300 |
| 09 feb 2024 | 13.62 | 13.69 | 13.59 | 13.67 | 13.67 | 112,600 |
| 08 feb 2024 | 13.60 | 13.64 | 13.51 | 13.61 | 13.61 | 135,000 |
| 07 feb 2024 | 13.71 | 13.71 | 13.59 | 13.64 | 13.64 | 105,300 |
| 06 feb 2024 | 13.55 | 13.68 | 13.55 | 13.66 | 13.66 | 91,500 |
| 05 feb 2024 | 13.71 | 13.71 | 13.55 | 13.59 | 13.59 | 170,300 |
| 02 feb 2024 | 13.68 | 13.70 | 13.59 | 13.69 | 13.69 | 111,200 |
| 01 feb 2024 | 13.75 | 13.75 | 13.57 | 13.68 | 13.68 | 252,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.