Hamilton REITs YIELD MAXIMIZER ETF (TSX:RMAX)
Canada · Delayed Price · Currency is CAD 17.10
+0.13 (0.77%)
Sep 26, 2025, 3:16 PM EDT
TSX:RMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 17.06 | 17.13 | 17.02 | 17.10 | 17.10 | 0.77% | 5,857 |
| Sep 25, 2025 | 17.03 | 17.04 | 16.93 | 16.97 | 16.97 | -0.35% | 13,247 |
| Sep 24, 2025 | 17.10 | 17.11 | 17.03 | 17.03 | 17.03 | -0.47% | 13,849 |
| Sep 23, 2025 | 17.12 | 17.12 | 17.09 | 17.11 | 17.11 | 0.23% | 16,300 |
| Sep 22, 2025 | 17.04 | 17.07 | 16.96 | 17.07 | 17.07 | 0.18% | 8,200 |
| Sep 19, 2025 | 17.07 | 17.07 | 17.00 | 17.04 | 17.04 | 0.29% | 4,817 |
| Sep 18, 2025 | 17.03 | 17.10 | 16.96 | 16.99 | 16.99 | -0.29% | 15,700 |
| Sep 17, 2025 | 17.17 | 17.18 | 17.04 | 17.04 | 17.04 | -0.18% | 7,800 |
| Sep 16, 2025 | 17.10 | 17.10 | 17.04 | 17.07 | 17.07 | -0.47% | 32,314 |
| Sep 15, 2025 | 17.16 | 17.24 | 17.15 | 17.15 | 17.15 | -0.29% | 7,500 |
| Sep 12, 2025 | 17.11 | 17.25 | 17.11 | 17.20 | 17.20 | - | 5,400 |
| Sep 11, 2025 | 17.10 | 17.21 | 17.10 | 17.20 | 17.20 | 1.00% | 5,700 |
| Sep 10, 2025 | 17.09 | 17.10 | 17.03 | 17.03 | 17.03 | 0.06% | 6,041 |
| Sep 9, 2025 | 17.03 | 17.03 | 16.96 | 17.02 | 17.02 | 0.12% | 7,433 |
| Sep 8, 2025 | 17.10 | 17.10 | 16.94 | 17.00 | 17.00 | -0.82% | 8,500 |
| Sep 5, 2025 | 17.03 | 17.18 | 17.03 | 17.14 | 17.14 | 1.12% | 6,700 |
| Sep 4, 2025 | 16.92 | 16.95 | 16.87 | 16.95 | 16.95 | 0.53% | 6,501 |
| Sep 3, 2025 | 16.82 | 16.86 | 16.77 | 16.86 | 16.86 | 0.42% | 20,800 |
| Sep 2, 2025 | 16.95 | 16.95 | 16.77 | 16.79 | 16.79 | -1.18% | 23,722 |
| Aug 29, 2025 | 16.98 | 16.99 | 16.85 | 16.99 | 16.99 | -0.29% | 12,700 |
| Aug 28, 2025 | 17.08 | 17.08 | 16.99 | 17.04 | 16.89 | -0.29% | 22,000 |
| Aug 27, 2025 | 17.07 | 17.09 | 17.02 | 17.09 | 16.95 | 0.47% | 5,611 |
| Aug 26, 2025 | 17.06 | 17.06 | 16.96 | 17.01 | 16.86 | -0.41% | 7,800 |
| Aug 25, 2025 | 17.20 | 17.20 | 17.08 | 17.08 | 16.94 | -0.58% | 16,500 |
| Aug 22, 2025 | 17.09 | 17.25 | 17.09 | 17.18 | 17.03 | 0.76% | 5,137 |
| Aug 21, 2025 | 17.13 | 17.13 | 17.04 | 17.05 | 16.91 | -0.18% | 7,621 |
| Aug 20, 2025 | 17.14 | 17.15 | 17.06 | 17.08 | 16.94 | 0.18% | 20,736 |
| Aug 19, 2025 | 16.83 | 17.07 | 16.82 | 17.05 | 16.91 | 1.43% | 6,400 |
| Aug 18, 2025 | 16.87 | 16.97 | 16.81 | 16.81 | 16.67 | -0.83% | 12,003 |
| Aug 15, 2025 | 16.93 | 16.97 | 16.84 | 16.95 | 16.81 | 0.47% | 14,600 |
| Aug 14, 2025 | 16.86 | 16.87 | 16.73 | 16.87 | 16.73 | 0.06% | 17,532 |
| Aug 13, 2025 | 16.74 | 16.87 | 16.74 | 16.86 | 16.72 | 0.60% | 13,500 |
| Aug 12, 2025 | 16.69 | 16.79 | 16.67 | 16.76 | 16.62 | 0.24% | 8,100 |
| Aug 11, 2025 | 16.83 | 16.83 | 16.68 | 16.72 | 16.58 | -0.30% | 15,100 |
| Aug 8, 2025 | 16.88 | 16.89 | 16.75 | 16.77 | 16.63 | -0.12% | 5,838 |
| Aug 7, 2025 | 16.75 | 16.81 | 16.71 | 16.79 | 16.65 | 0.24% | 5,900 |
| Aug 6, 2025 | 16.83 | 16.83 | 16.74 | 16.75 | 16.61 | -0.42% | 5,800 |
| Aug 5, 2025 | 16.87 | 16.87 | 16.73 | 16.82 | 16.68 | 1.08% | 69,028 |
| Aug 1, 2025 | 16.68 | 16.71 | 16.59 | 16.64 | 16.50 | -0.60% | 11,200 |
| Jul 31, 2025 | 17.04 | 17.04 | 16.74 | 16.74 | 16.60 | -1.82% | 7,915 |
| Jul 30, 2025 | 17.13 | 17.22 | 17.01 | 17.05 | 16.76 | -0.41% | 12,347 |
| Jul 29, 2025 | 17.00 | 17.12 | 16.93 | 17.12 | 16.83 | 1.60% | 9,300 |
| Jul 28, 2025 | 17.18 | 17.18 | 16.85 | 16.85 | 16.57 | -1.00% | 16,326 |
| Jul 25, 2025 | 17.06 | 17.06 | 16.92 | 17.02 | 16.74 | 0.18% | 2,819 |
| Jul 24, 2025 | 16.99 | 17.01 | 16.95 | 16.99 | 16.70 | - | 3,628 |
| Jul 23, 2025 | 17.02 | 17.03 | 16.97 | 16.99 | 16.70 | 0.06% | 11,425 |
| Jul 22, 2025 | 16.86 | 17.00 | 16.86 | 16.98 | 16.69 | 0.59% | 14,417 |
| Jul 21, 2025 | 16.92 | 16.94 | 16.82 | 16.88 | 16.59 | 0.36% | 9,033 |
| Jul 18, 2025 | 16.82 | 16.82 | 16.76 | 16.82 | 16.54 | -0.12% | 5,800 |
| Jul 17, 2025 | 16.85 | 16.88 | 16.80 | 16.84 | 16.56 | 0.24% | 8,900 |