Hamilton REITs YIELD MAXIMIZER ETF (TSX:RMAX)
Canada · Delayed Price · Currency is CAD 16.60
-0.37 (-2.18%)
Oct 29, 2025, 3:36 PM EDT
TSX:RMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 16.98 | 16.98 | 16.60 | 16.60 | 16.60 | -2.18% | 39,566 |
| Oct 28, 2025 | 17.25 | 17.25 | 16.95 | 16.97 | 16.97 | -1.62% | 42,000 |
| Oct 27, 2025 | 17.23 | 17.27 | 17.22 | 17.25 | 17.25 | 0.17% | 6,131 |
| Oct 24, 2025 | 17.19 | 17.32 | 17.19 | 17.22 | 17.22 | - | 13,021 |
| Oct 23, 2025 | 17.26 | 17.26 | 17.09 | 17.22 | 17.22 | 0.23% | 18,800 |
| Oct 22, 2025 | 17.14 | 17.19 | 17.14 | 17.18 | 17.18 | 0.41% | 8,700 |
| Oct 21, 2025 | 17.11 | 17.16 | 17.07 | 17.11 | 17.11 | - | 10,136 |
| Oct 20, 2025 | 16.98 | 17.11 | 16.98 | 17.11 | 17.11 | 0.59% | 22,332 |
| Oct 17, 2025 | 16.86 | 17.01 | 16.86 | 17.01 | 17.01 | 0.53% | 4,000 |
| Oct 16, 2025 | 17.00 | 17.05 | 16.92 | 16.92 | 16.92 | -0.41% | 10,300 |
| Oct 15, 2025 | 16.79 | 17.02 | 16.79 | 16.99 | 16.99 | 0.83% | 9,100 |
| Oct 14, 2025 | 16.76 | 16.87 | 16.76 | 16.85 | 16.85 | 1.08% | 8,100 |
| Oct 10, 2025 | 16.80 | 16.80 | 16.63 | 16.67 | 16.67 | -0.66% | 24,600 |
| Oct 9, 2025 | 16.81 | 16.81 | 16.75 | 16.78 | 16.78 | -0.06% | 5,300 |
| Oct 8, 2025 | 16.86 | 16.86 | 16.78 | 16.79 | 16.79 | -0.42% | 22,120 |
| Oct 7, 2025 | 17.04 | 17.04 | 16.83 | 16.86 | 16.86 | -0.82% | 28,000 |
| Oct 6, 2025 | 17.18 | 17.18 | 17.00 | 17.00 | 17.00 | -0.87% | 19,249 |
| Oct 3, 2025 | 16.98 | 17.18 | 16.98 | 17.15 | 17.15 | 0.76% | 15,200 |
| Oct 2, 2025 | 17.00 | 17.02 | 16.95 | 17.02 | 17.02 | -0.12% | 4,102 |
| Oct 1, 2025 | 16.99 | 17.05 | 16.99 | 17.04 | 17.04 | 0.24% | 14,013 |
| Sep 30, 2025 | 17.01 | 17.01 | 16.91 | 17.00 | 17.00 | - | 9,045 |
| Sep 29, 2025 | 17.05 | 17.05 | 16.94 | 17.00 | 17.00 | -0.58% | 24,112 |
| Sep 26, 2025 | 17.06 | 17.13 | 17.02 | 17.10 | 16.96 | 0.77% | 5,900 |
| Sep 25, 2025 | 17.03 | 17.04 | 16.93 | 16.97 | 16.83 | -0.35% | 13,247 |
| Sep 24, 2025 | 17.10 | 17.11 | 17.03 | 17.03 | 16.89 | -0.47% | 13,849 |
| Sep 23, 2025 | 17.12 | 17.12 | 17.09 | 17.11 | 16.97 | 0.23% | 16,300 |
| Sep 22, 2025 | 17.04 | 17.07 | 16.96 | 17.07 | 16.93 | 0.18% | 8,200 |
| Sep 19, 2025 | 17.07 | 17.07 | 17.00 | 17.04 | 16.90 | 0.29% | 4,817 |
| Sep 18, 2025 | 17.03 | 17.10 | 16.96 | 16.99 | 16.85 | -0.29% | 15,700 |
| Sep 17, 2025 | 17.17 | 17.18 | 17.04 | 17.04 | 16.90 | -0.18% | 7,800 |
| Sep 16, 2025 | 17.10 | 17.10 | 17.04 | 17.07 | 16.92 | -0.47% | 32,314 |
| Sep 15, 2025 | 17.16 | 17.24 | 17.15 | 17.15 | 17.01 | -0.29% | 7,500 |
| Sep 12, 2025 | 17.11 | 17.25 | 17.11 | 17.20 | 17.06 | - | 5,400 |
| Sep 11, 2025 | 17.10 | 17.21 | 17.10 | 17.20 | 17.06 | 1.00% | 5,700 |
| Sep 10, 2025 | 17.09 | 17.10 | 17.03 | 17.03 | 16.89 | 0.06% | 6,041 |
| Sep 9, 2025 | 17.03 | 17.03 | 16.96 | 17.02 | 16.88 | 0.12% | 7,433 |
| Sep 8, 2025 | 17.10 | 17.10 | 16.94 | 17.00 | 16.86 | -0.82% | 8,500 |
| Sep 5, 2025 | 17.03 | 17.18 | 17.03 | 17.14 | 17.00 | 1.12% | 6,700 |
| Sep 4, 2025 | 16.92 | 16.95 | 16.87 | 16.95 | 16.81 | 0.53% | 6,501 |
| Sep 3, 2025 | 16.82 | 16.86 | 16.77 | 16.86 | 16.72 | 0.42% | 20,800 |
| Sep 2, 2025 | 16.95 | 16.95 | 16.77 | 16.79 | 16.65 | -1.18% | 23,722 |
| Aug 29, 2025 | 16.98 | 16.99 | 16.85 | 16.99 | 16.85 | -0.29% | 12,700 |
| Aug 28, 2025 | 17.08 | 17.08 | 16.99 | 17.04 | 16.76 | -0.29% | 22,000 |
| Aug 27, 2025 | 17.07 | 17.09 | 17.02 | 17.09 | 16.81 | 0.47% | 5,611 |
| Aug 26, 2025 | 17.06 | 17.06 | 16.96 | 17.01 | 16.73 | -0.41% | 7,800 |
| Aug 25, 2025 | 17.20 | 17.20 | 17.08 | 17.08 | 16.80 | -0.58% | 16,500 |
| Aug 22, 2025 | 17.09 | 17.25 | 17.09 | 17.18 | 16.90 | 0.76% | 5,137 |
| Aug 21, 2025 | 17.13 | 17.13 | 17.04 | 17.05 | 16.77 | -0.18% | 7,621 |
| Aug 20, 2025 | 17.14 | 17.15 | 17.06 | 17.08 | 16.80 | 0.18% | 20,736 |
| Aug 19, 2025 | 16.83 | 17.07 | 16.82 | 17.05 | 16.77 | 1.43% | 6,400 |