Skip to main content
Hamilton REITs YIELD MAXIMIZER ETF (TSX: RMAX)
Canada flag Canada · Delayed Price · Currency is CAD
16.88
+0.08 (0.48%)
Dec 24, 2024, 12:51 PM EST

RMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202416.8016.8916.8016.8816.880.48%3,812
Dec 23, 202416.8516.8516.7016.8016.80-0.30%11,500
Dec 20, 202416.5116.9016.4716.8516.851.14%4,706
Dec 19, 202416.7416.7416.6616.6616.66-1.36%8,103
Dec 18, 202417.2817.3216.8916.8916.89-2.93%11,900
Dec 17, 202417.2517.4317.2017.4017.400.75%6,901
Dec 16, 202417.3917.4717.2717.2717.27-0.46%11,310
Dec 13, 202417.4417.4417.3517.3517.35-0.29%16,107
Dec 12, 202417.3817.4917.3817.4017.400.17%1,206
Dec 11, 202417.4917.5217.3317.3717.37-0.23%34,632
Dec 10, 202417.5017.5017.3617.4117.41-0.97%19,700
Dec 9, 202417.6417.6817.5017.5817.58-0.23%7,600
Dec 6, 202417.6017.7117.6017.6217.62-0.11%4,106
Dec 5, 202417.6017.6417.5517.6417.64-0.11%1,225
Dec 4, 202417.7017.7017.6517.6617.66-0.34%6,700
Dec 3, 202417.7717.7717.7017.7217.72-0.23%4,934
Dec 2, 202417.9017.9017.7117.7617.76-0.73%42,900
Nov 29, 202417.9517.9517.8517.8917.89-0.61%16,400
Nov 28, 202418.0118.0117.9618.0017.860.33%5,900
Nov 27, 202417.9018.0517.9017.9417.800.39%9,500
Nov 26, 202417.9717.9817.7417.8717.73-0.33%8,300
Nov 25, 202417.7917.9917.7917.9317.791.41%12,800
Nov 22, 202417.6917.7517.6817.6817.55-5,600
Nov 21, 202417.6417.7117.6317.6817.550.34%4,500
Nov 20, 202417.6417.6517.5317.6217.49-0.11%3,500
Nov 19, 202417.5317.6517.5217.6417.51-0.23%4,000
Nov 18, 202417.6517.6817.6117.6817.540.34%2,700
Nov 15, 202417.5617.6517.5017.6217.490.57%13,801
Nov 14, 202417.5517.5917.5217.5217.39-0.40%3,621
Nov 13, 202417.6717.6717.5517.5917.460.46%4,634
Nov 12, 202417.6317.6317.5117.5117.38-0.79%2,200
Nov 11, 202417.7617.8317.6517.6517.52-0.45%5,223
Nov 8, 202417.6517.7717.6517.7317.600.51%4,934
Nov 7, 202417.4017.6517.4017.6417.510.97%6,112
Nov 6, 202417.8017.8017.3217.4717.34-1.52%34,000
Nov 5, 202417.6417.7417.6417.7417.610.51%4,205
Nov 4, 202417.5417.6917.5017.6517.520.68%19,900
Nov 1, 202417.6917.7317.5317.5317.40-0.96%8,139
Oct 31, 202417.8717.9117.7017.7017.56-1.88%25,033
Oct 30, 202418.0018.1318.0018.0417.770.17%5,714
Oct 29, 202418.1518.1518.0118.0117.74-0.77%9,439
Oct 28, 202418.1218.2618.1218.1517.880.28%6,139
Oct 25, 202418.3618.3618.0818.1017.83-0.55%13,800
Oct 24, 202418.2718.2818.1418.2017.92-0.33%4,100
Oct 23, 202418.2218.3018.2218.2617.980.44%11,200
Oct 22, 202418.0818.1818.0818.1817.910.44%1,800
Oct 21, 202418.2718.3018.0818.1017.83-1.52%9,903
Oct 18, 202418.3818.4218.3718.3818.100.05%2,100
Oct 17, 202418.4718.4718.2518.3718.09-0.38%5,500
Oct 16, 202418.3918.5018.3918.4418.160.49%6,123
Oct 15, 202418.1418.3918.1418.3518.071.89%14,100
Oct 11, 202417.8518.0317.8518.0117.740.61%14,502
Oct 10, 202417.9818.0017.8917.9017.63-0.78%8,725
Oct 9, 202418.0818.0817.9718.0417.770.11%12,600
Oct 8, 202418.0218.0617.9918.0217.74-0.17%22,337
Oct 7, 202418.0518.0517.9518.0517.77-0.22%6,800
Oct 4, 202418.0518.0918.0118.0917.82-0.60%8,200
Oct 3, 202418.3618.3618.1518.2017.93-0.87%16,400
Oct 2, 202418.4618.4618.3618.3618.09-0.97%14,202
Oct 1, 202418.5318.5718.5118.5418.26-0.38%5,600
Sep 30, 202418.4518.6218.4118.6118.330.65%10,300
Sep 27, 202418.5518.5718.4318.4918.21-0.59%32,600
Sep 26, 202418.6618.6918.5718.6018.18-0.43%10,200
Sep 25, 202418.7818.7818.6718.6818.26-0.37%9,000
Sep 24, 202418.7618.8218.7118.7518.330.05%8,023
Sep 23, 202418.7018.7918.7018.7418.320.21%12,500
Sep 20, 202418.7118.7518.7018.7018.28-0.11%7,430
Sep 19, 202418.9718.9718.6818.7218.30-0.16%11,600
Sep 18, 202418.7018.7618.6518.7518.330.05%15,342
Sep 17, 202418.8518.8718.7218.7418.32-0.53%18,836
Sep 16, 202418.9118.9218.8018.8418.42-0.05%15,800
Sep 13, 202418.6318.8618.6318.8518.431.29%23,527
Sep 12, 202418.6118.6318.5818.6118.200.16%4,700
Sep 11, 202418.3818.5818.3818.5818.170.27%4,500
Sep 10, 202418.3618.5318.3618.5318.121.26%3,334
Sep 9, 202418.2118.3018.2018.3017.890.88%8,410
Sep 6, 202418.0618.1418.0518.1417.740.22%5,800
Sep 5, 202418.2918.2918.0918.1017.70-0.44%29,800
Sep 4, 202418.0218.1918.0018.1817.771.00%17,713
Sep 3, 202417.9618.0217.9118.0017.600.33%9,400
Aug 30, 202417.9117.9517.8717.9417.54-0.06%8,500
Aug 29, 202417.9718.0317.9317.9517.42-0.55%8,237
Aug 28, 202418.0718.0917.9418.0517.51-0.22%11,900
Aug 27, 202417.8618.0917.8618.0917.550.67%9,734
Aug 26, 202417.9517.9717.9117.9717.440.45%22,601
Aug 23, 202417.7217.8917.6717.8917.361.53%8,530
Aug 22, 202417.6017.6217.5417.6217.100.17%8,316
Aug 21, 202417.4717.6117.4717.5917.070.63%7,700
Aug 20, 202417.4917.4917.4317.4816.960.23%11,300
Aug 19, 202417.4117.4817.4117.4416.920.23%17,200
Aug 16, 202417.3717.4117.3717.4016.88-0.46%1,317
Aug 15, 202417.3917.4817.3917.4816.960.23%4,306
Aug 14, 202417.3517.4417.3217.4416.920.46%6,519
Aug 13, 202417.2917.3717.2917.3616.840.52%1,700
Aug 12, 202417.4117.4117.2217.2716.76-0.63%6,124
Aug 9, 202417.3217.3817.1917.3816.860.35%3,000
Aug 8, 202417.1817.3417.1817.3216.800.64%4,300
Aug 7, 202417.4817.5117.2117.2116.70-1.15%4,420
Aug 6, 202417.0817.4717.0817.4116.89-0.23%4,846
Aug 2, 202417.4317.4517.3017.4516.94-0.23%10,515