Hamilton REITs YIELD MAXIMIZER ETF (TSX:RMAX)
Canada
· Delayed Price · Currency is CAD 16.36
+0.31 (1.93%)
May 1, 2025, 3:35 PM EDT
TSX:RMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 16.24 | 16.40 | 16.24 | 16.36 | 16.36 | 1.93% | 3,239 |
| Apr 30, 2025 | 16.02 | 16.15 | 16.02 | 16.05 | 16.05 | -0.99% | 600 |
| Apr 29, 2025 | 16.18 | 16.23 | 16.10 | 16.21 | 16.07 | 0.68% | 2,336 |
| Apr 28, 2025 | 16.17 | 16.17 | 16.07 | 16.10 | 15.96 | -0.56% | 6,600 |
| Apr 25, 2025 | 16.13 | 16.19 | 16.10 | 16.19 | 16.05 | 0.68% | 1,212 |
| Apr 24, 2025 | 15.95 | 16.10 | 15.95 | 16.08 | 15.94 | 0.50% | 4,500 |
| Apr 23, 2025 | 16.09 | 16.16 | 15.94 | 16.00 | 15.86 | 0.44% | 9,600 |
| Apr 22, 2025 | 15.95 | 15.95 | 15.75 | 15.93 | 15.79 | 2.12% | 8,625 |
| Apr 21, 2025 | 15.88 | 15.88 | 15.58 | 15.60 | 15.47 | -2.50% | 18,736 |
| Apr 17, 2025 | 15.84 | 16.05 | 15.84 | 16.00 | 15.86 | 1.52% | 9,100 |
| Apr 16, 2025 | 15.81 | 15.98 | 15.76 | 15.76 | 15.63 | -0.44% | 4,000 |
| Apr 15, 2025 | 15.80 | 15.83 | 15.80 | 15.83 | 15.70 | 1.28% | 322 |
| Apr 14, 2025 | 15.53 | 15.63 | 15.49 | 15.63 | 15.50 | 2.22% | 1,900 |
| Apr 11, 2025 | 15.12 | 15.31 | 15.09 | 15.29 | 15.16 | 0.46% | 4,705 |
| Apr 10, 2025 | 15.41 | 15.41 | 15.12 | 15.22 | 15.09 | -3.00% | 12,600 |
| Apr 9, 2025 | 14.81 | 15.70 | 14.75 | 15.69 | 15.56 | 4.60% | 41,000 |
| Apr 8, 2025 | 15.56 | 15.60 | 15.00 | 15.00 | 14.87 | -2.98% | 5,400 |
| Apr 7, 2025 | 15.49 | 15.59 | 15.01 | 15.46 | 15.33 | -2.21% | 18,828 |
| Apr 4, 2025 | 16.00 | 16.08 | 15.81 | 15.81 | 15.68 | -3.01% | 14,600 |
| Apr 3, 2025 | 16.48 | 16.48 | 16.25 | 16.30 | 16.16 | -2.28% | 9,800 |
| Apr 2, 2025 | 16.64 | 16.68 | 16.64 | 16.68 | 16.54 | 0.06% | 3,012 |
| Apr 1, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.53 | -0.30% | - |
| Mar 31, 2025 | 16.60 | 16.73 | 16.55 | 16.72 | 16.58 | 0.78% | 7,539 |
| Mar 28, 2025 | 16.65 | 16.65 | 16.57 | 16.59 | 16.31 | -0.54% | 2,307 |
| Mar 27, 2025 | 16.67 | 16.80 | 16.67 | 16.68 | 16.40 | 0.18% | 4,000 |
| Mar 26, 2025 | 16.71 | 16.74 | 16.62 | 16.65 | 16.37 | -0.12% | 4,800 |
| Mar 25, 2025 | 16.84 | 16.84 | 16.66 | 16.67 | 16.39 | -0.71% | 8,846 |
| Mar 24, 2025 | 16.70 | 16.85 | 16.70 | 16.79 | 16.51 | 0.42% | 4,300 |
| Mar 21, 2025 | 16.74 | 16.77 | 16.65 | 16.72 | 16.44 | -0.54% | 8,017 |
| Mar 20, 2025 | 16.86 | 16.90 | 16.78 | 16.81 | 16.53 | -0.24% | 5,333 |
| Mar 19, 2025 | 16.84 | 16.88 | 16.73 | 16.85 | 16.57 | 0.42% | 7,003 |
| Mar 18, 2025 | 16.94 | 16.95 | 16.76 | 16.78 | 16.50 | -0.77% | 13,235 |
| Mar 17, 2025 | 16.77 | 16.91 | 16.77 | 16.91 | 16.63 | 1.08% | 3,300 |
| Mar 14, 2025 | 16.55 | 16.73 | 16.55 | 16.73 | 16.45 | 1.09% | 1,436 |
| Mar 13, 2025 | 16.73 | 16.86 | 16.55 | 16.55 | 16.27 | -1.43% | 11,245 |
| Mar 12, 2025 | 16.85 | 16.86 | 16.76 | 16.79 | 16.51 | 0.18% | 3,700 |
| Mar 11, 2025 | 16.91 | 16.91 | 16.70 | 16.76 | 16.48 | -0.77% | 9,546 |
| Mar 10, 2025 | 17.05 | 17.07 | 16.89 | 16.89 | 16.61 | -1.11% | 2,700 |
| Mar 7, 2025 | 17.00 | 17.08 | 17.00 | 17.08 | 16.79 | 0.23% | 11,905 |
| Mar 6, 2025 | 17.17 | 17.17 | 16.93 | 17.04 | 16.75 | -1.27% | 25,749 |
| Mar 5, 2025 | 17.14 | 17.26 | 17.11 | 17.26 | 16.97 | 0.17% | 6,515 |
| Mar 4, 2025 | 17.09 | 17.32 | 17.00 | 17.23 | 16.94 | -0.17% | 3,408 |
| Mar 3, 2025 | 17.00 | 17.28 | 17.00 | 17.26 | 16.97 | 1.23% | 20,700 |
| Feb 28, 2025 | 17.12 | 17.12 | 16.99 | 17.05 | 16.76 | -0.53% | 6,434 |
| Feb 27, 2025 | 17.27 | 17.27 | 17.14 | 17.14 | 16.72 | -0.17% | 5,615 |
| Feb 26, 2025 | 17.19 | 17.19 | 17.14 | 17.17 | 16.75 | -0.12% | 1,200 |
| Feb 25, 2025 | 17.05 | 17.24 | 17.05 | 17.19 | 16.77 | 1.12% | 41,900 |
| Feb 24, 2025 | 17.00 | 17.07 | 16.90 | 17.00 | 16.58 | 0.06% | 4,341 |
| Feb 21, 2025 | 17.08 | 17.08 | 16.92 | 16.99 | 16.57 | -0.35% | 9,500 |
| Feb 20, 2025 | 16.95 | 17.06 | 16.94 | 17.05 | 16.63 | - | 1,500 |