Find a quote
HAMILTON CDN FINANCIAL YLD MAXIMIZER ETF
14.60 Down -0.02 (-0.14 %)
Delayed : 2025/07/16 11:42:44
- Previous close $14.62
- Opening $14.66
- Today High $14.68
- Today Low $14.58
- Price Bid $14.60
- Price Ask $14.60
- 52 Weeks High $15.06
- 52 Weeks Low $12.44
- Size Bid 63
- Size Ask 275
- Volume 278,632
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:42 AM | $14.60 | Up $0.00 | $14.60 | $14.60 | 1,300 |
| 11:41 AM | $14.60 | Up $0.00 | $14.60 | $14.59 | 500 |
| 11:40 AM | $14.60 | Up $0.01 | $14.60 | $14.59 | 3,600 |
| 11:38 AM | $14.59 | Up $0.01 | $14.59 | $14.58 | 7,200 |
| 11:38 AM | $14.59 | Up $0.00 | $14.59 | $14.58 | 0 |
| 11:36 AM | $14.58 | Down $ -0.01 | $14.59 | $14.58 | 6,300 |
| 11:36 AM | $14.58 | Up $0.00 | $14.59 | $14.58 | 0 |
| 11:35 AM | $14.59 | Down $ -0.01 | $14.59 | $14.59 | 5,000 |
| 11:33 AM | $14.60 | Down $ -0.01 | $14.60 | $14.60 | 91,400 |
| 11:33 AM | $14.60 | Up $0.00 | $14.60 | $14.60 | 0 |
| 11:30 AM | $14.61 | Down $ -0.01 | $14.61 | $14.61 | 5,500 |
| 11:30 AM | $14.61 | Up $0.00 | $14.61 | $14.61 | 0 |
| 11:30 AM | $14.61 | Up $0.00 | $14.61 | $14.61 | 0 |
| 11:26 AM | $14.62 | Down $0.00 | $14.62 | $14.61 | 800 |
| 11:26 AM | $14.62 | Up $0.00 | $14.62 | $14.61 | 0 |
| 11:26 AM | $14.62 | Up $0.00 | $14.62 | $14.61 | 0 |
| 11:26 AM | $14.62 | Up $0.00 | $14.62 | $14.61 | 0 |
| 11:24 AM | $14.62 | Up $0.00 | $14.62 | $14.62 | 200 |
| 11:24 AM | $14.62 | Up $0.00 | $14.62 | $14.62 | 0 |
| 11:23 AM | $14.62 | Down $ -0.01 | $14.62 | $14.62 | 100 |
| 11:19 AM | $14.63 | Up $0.00 | $14.63 | $14.62 | 74,300 |
| 11:19 AM | $14.63 | Up $0.00 | $14.63 | $14.62 | 0 |
| 11:19 AM | $14.63 | Up $0.00 | $14.63 | $14.62 | 0 |
| 11:19 AM | $14.63 | Up $0.00 | $14.63 | $14.62 | 0 |
| 11:16 AM | $14.63 | Down $ -0.03 | $14.65 | $14.63 | 4,000 |
| 11:16 AM | $14.63 | Up $0.00 | $14.65 | $14.63 | 0 |
| 11:16 AM | $14.63 | Up $0.00 | $14.65 | $14.63 | 0 |
| 11:10 AM | $14.66 | Up $0.01 | $14.66 | $14.65 | 400 |
| 11:10 AM | $14.66 | Up $0.00 | $14.66 | $14.65 | 0 |
| 11:10 AM | $14.66 | Up $0.00 | $14.66 | $14.65 | 0 |
| 11:10 AM | $14.66 | Up $0.00 | $14.66 | $14.65 | 0 |
| 11:10 AM | $14.66 | Up $0.00 | $14.66 | $14.65 | 0 |
| 11:10 AM | $14.66 | Up $0.00 | $14.66 | $14.65 | 0 |
| 11:05 AM | $14.65 | Down $ -0.01 | $14.65 | $14.65 | 300 |
| 11:05 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 11:05 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 11:05 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 11:05 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 10:58 AM | $14.66 | Up $0.01 | $14.66 | $14.66 | 300 |
| 10:58 AM | $14.66 | Up $0.00 | $14.66 | $14.66 | 0 |
| 10:58 AM | $14.66 | Up $0.00 | $14.66 | $14.66 | 0 |
| 10:58 AM | $14.66 | Up $0.00 | $14.66 | $14.66 | 0 |
| 10:58 AM | $14.66 | Up $0.00 | $14.66 | $14.66 | 0 |
| 10:58 AM | $14.66 | Up $0.00 | $14.66 | $14.66 | 0 |
| 10:58 AM | $14.66 | Up $0.00 | $14.66 | $14.66 | 0 |
| 10:55 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 5,000 |
| 10:55 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 10:55 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 10:54 AM | $14.65 | Down $ -0.03 | $14.65 | $14.65 | 200 |
| 10:52 AM | $14.68 | Up $0.01 | $14.68 | $14.67 | 2,000 |
| 10:52 AM | $14.68 | Up $0.00 | $14.68 | $14.67 | 0 |
| 10:50 AM | $14.67 | Up $0.01 | $14.67 | $14.67 | 500 |
| 10:50 AM | $14.67 | Up $0.00 | $14.67 | $14.67 | 0 |
| 10:46 AM | $14.66 | Up $0.01 | $14.66 | $14.66 | 400 |
| 10:46 AM | $14.66 | Up $0.00 | $14.66 | $14.66 | 0 |
| 10:46 AM | $14.66 | Up $0.00 | $14.66 | $14.66 | 0 |
| 10:46 AM | $14.66 | Up $0.00 | $14.66 | $14.66 | 0 |
| 10:42 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 600 |
| 10:42 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 10:42 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 10:42 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 10:38 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 300 |
| 10:38 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 10:38 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 10:38 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 10:34 AM | $14.65 | Up $0.01 | $14.65 | $14.65 | 600 |
| 10:34 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 10:34 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 10:34 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 10:32 AM | $14.64 | Down $ -0.01 | $14.64 | $14.64 | 600 |
| 10:32 AM | $14.64 | Up $0.00 | $14.64 | $14.64 | 0 |
| 10:31 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 100 |
| 10:28 AM | $14.65 | Down $ -0.01 | $14.65 | $14.65 | 300 |
| 10:28 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 10:28 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 10:23 AM | $14.66 | Up $0.00 | $14.66 | $14.66 | 1,300 |
| 10:23 AM | $14.66 | Up $0.00 | $14.66 | $14.66 | 0 |
| 10:23 AM | $14.66 | Up $0.00 | $14.66 | $14.66 | 0 |
| 10:23 AM | $14.66 | Up $0.00 | $14.66 | $14.66 | 0 |
| 10:23 AM | $14.66 | Up $0.00 | $14.66 | $14.66 | 0 |
| 10:21 AM | $14.66 | Up $0.00 | $14.66 | $14.66 | 200 |
| 10:21 AM | $14.66 | Up $0.00 | $14.66 | $14.66 | 0 |
| 10:15 AM | $14.66 | Up $0.01 | $14.66 | $14.65 | 10,400 |
| 10:15 AM | $14.66 | Up $0.00 | $14.66 | $14.65 | 0 |
| 10:15 AM | $14.66 | Up $0.00 | $14.66 | $14.65 | 0 |
| 10:15 AM | $14.66 | Up $0.00 | $14.66 | $14.65 | 0 |
| 10:15 AM | $14.66 | Up $0.00 | $14.66 | $14.65 | 0 |
| 10:15 AM | $14.66 | Up $0.00 | $14.66 | $14.65 | 0 |
| 10:12 AM | $14.65 | Up $0.01 | $14.65 | $14.65 | 400 |
| 10:12 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 10:12 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 10:11 AM | $14.65 | Down $ -0.01 | $14.65 | $14.65 | 200 |
| 10:06 AM | $14.65 | Up $0.01 | $14.65 | $14.65 | 1,000 |
| 10:06 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 10:06 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 10:06 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 10:06 AM | $14.65 | Up $0.00 | $14.65 | $14.65 | 0 |
| 10:00 AM | $14.64 | Up $0.00 | $14.64 | $14.64 | 200 |
| 10:00 AM | $14.64 | Up $0.00 | $14.64 | $14.64 | 0 |
| 10:00 AM | $14.64 | Up $0.00 | $14.64 | $14.64 | 0 |
| 10:00 AM | $14.64 | Up $0.00 | $14.64 | $14.64 | 0 |
| 10:00 AM | $14.64 | Up $0.00 | $14.64 | $14.64 | 0 |
| 10:00 AM | $14.64 | Up $0.00 | $14.64 | $14.64 | 0 |
| 09:59 AM | $14.64 | Up $0.00 | $14.64 | $14.64 | 2,000 |
| 09:58 AM | $14.64 | Up $0.00 | $14.64 | $14.64 | 100 |
| 09:57 AM | $14.64 | Up $0.00 | $14.64 | $14.64 | 200 |
| 09:56 AM | $14.64 | Up $0.01 | $14.64 | $14.64 | 6,600 |
| 09:54 AM | $14.63 | Up $0.01 | $14.63 | $14.63 | 1,000 |
| 09:54 AM | $14.63 | Up $0.00 | $14.63 | $14.63 | 0 |
| 09:52 AM | $14.62 | Up $0.00 | $14.62 | $14.62 | 400 |
| 09:52 AM | $14.62 | Up $0.00 | $14.62 | $14.62 | 0 |
| 09:51 AM | $14.62 | Down $ -0.01 | $14.62 | $14.62 | 100 |
| 09:46 AM | $14.63 | Up $0.00 | $14.63 | $14.63 | 2,800 |
| 09:46 AM | $14.63 | Up $0.00 | $14.63 | $14.63 | 0 |
| 09:46 AM | $14.63 | Up $0.00 | $14.63 | $14.63 | 0 |
| 09:46 AM | $14.63 | Up $0.00 | $14.63 | $14.63 | 0 |
| 09:46 AM | $14.63 | Up $0.00 | $14.63 | $14.63 | 0 |
| 09:45 AM | $14.63 | Up $0.00 | $14.63 | $14.63 | 200 |
| 09:44 AM | $14.63 | Up $0.00 | $14.63 | $14.63 | 6,500 |
| 09:33 AM | $14.63 | Up $0.01 | $14.63 | $14.63 | 2,500 |
| 09:33 AM | $14.63 | Up $0.00 | $14.63 | $14.63 | 0 |
| 09:33 AM | $14.63 | Up $0.00 | $14.63 | $14.63 | 0 |
| 09:33 AM | $14.63 | Up $0.00 | $14.63 | $14.63 | 0 |
| 09:33 AM | $14.63 | Up $0.00 | $14.63 | $14.63 | 0 |
| 09:33 AM | $14.63 | Up $0.00 | $14.63 | $14.63 | 0 |
| 09:33 AM | $14.63 | Up $0.00 | $14.63 | $14.63 | 0 |
| 09:33 AM | $14.63 | Up $0.00 | $14.63 | $14.63 | 0 |
| 09:33 AM | $14.63 | Up $0.00 | $14.63 | $14.63 | 0 |
| 09:33 AM | $14.63 | Up $0.00 | $14.63 | $14.63 | 0 |
| 09:33 AM | $14.63 | Up $0.00 | $14.63 | $14.63 | 0 |
| 09:32 AM | $14.62 | Down $ -0.01 | $14.64 | $14.62 | 5,800 |
| 09:30 AM | $14.63 | Up $0.01 | $14.67 | $14.63 | 20,500 |
| 09:30 AM | $14.63 | Up $0.00 | $14.67 | $14.63 | 0 |
| Previous close | $14.62 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/07/2025 | $14.62 | $14.64 | $14.64 | $14.61 | 190,300 |
| 14/07/2025 | $14.67 | $14.66 | $14.69 | $14.65 | 84,000 |
| 11/07/2025 | $14.65 | $14.62 | $14.66 | $14.61 | 111,800 |
| 10/07/2025 | $14.71 | $14.73 | $14.74 | $14.69 | 104,700 |
| 09/07/2025 | $14.64 | $14.63 | $14.65 | $14.62 | 135,400 |
| 08/07/2025 | $14.61 | $14.61 | $14.62 | $14.60 | 146,000 |
| 07/07/2025 | $14.62 | $14.68 | $14.68 | $14.60 | 87,100 |
| 04/07/2025 | $14.66 | $14.67 | $14.68 | $14.66 | 62,200 |
| 03/07/2025 | $14.66 | $14.66 | $14.68 | $14.65 | 142,300 |
| 02/07/2025 | $14.58 | $14.57 | $14.59 | $14.55 | 108,000 |
| 30/06/2025 | $14.57 | $14.54 | $14.58 | $14.53 | 68,700 |
| 27/06/2025 | $14.68 | $14.71 | $14.73 | $14.64 | 215,200 |
| 26/06/2025 | $14.62 | $14.60 | $14.63 | $14.60 | 114,300 |
| 25/06/2025 | $14.53 | $14.52 | $14.54 | $14.50 | 141,800 |
| 24/06/2025 | $14.58 | $14.56 | $14.59 | $14.56 | 123,800 |
| 23/06/2025 | $14.45 | $14.40 | $14.45 | $14.34 | 226,600 |
| 20/06/2025 | $14.39 | $14.39 | $14.40 | $14.36 | 222,700 |
| 19/06/2025 | $14.36 | $14.34 | $14.38 | $14.34 | 49,300 |
| 18/06/2025 | $14.39 | $14.40 | $14.42 | $14.38 | 108,300 |
| 17/06/2025 | $14.32 | $14.32 | $14.32 | $14.27 | 183,600 |
| 16/06/2025 | $14.35 | $14.40 | $14.41 | $14.34 | 120,300 |
| 13/06/2025 | $14.27 | $14.32 | $14.33 | $14.26 | 266,600 |
| 12/06/2025 | $14.39 | $14.36 | $14.39 | $14.35 | 71,900 |
| 11/06/2025 | $14.36 | $14.38 | $14.42 | $14.36 | 117,900 |
| 10/06/2025 | $14.41 | $14.40 | $14.42 | $14.39 | 60,500 |
| 09/06/2025 | $14.39 | $14.38 | $14.40 | $14.36 | 67,100 |
| 06/06/2025 | $14.41 | $14.41 | $14.41 | $14.39 | 64,200 |
| 05/06/2025 | $14.32 | $14.34 | $14.36 | $14.31 | 145,800 |
| 04/06/2025 | $14.31 | $14.31 | $14.33 | $14.29 | 47,600 |
| 03/06/2025 | $14.35 | $14.36 | $14.38 | $14.33 | 70,500 |
Graphs are not available, please refer to the detailed table