Hamilton REITs YIELD MAXIMIZER ETF (TSX:RMAX)
Canada · Delayed Price · Currency is CAD 17.04
-0.06 (-0.32%)
Aug 28, 2025, 3:58 PM EDT
TSX:RMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 17.08 | 17.08 | 16.99 | 17.04 | 17.04 | -0.29% | 21,987 |
| Aug 27, 2025 | 17.07 | 17.09 | 17.02 | 17.09 | 17.09 | 0.47% | 5,611 |
| Aug 26, 2025 | 17.06 | 17.06 | 16.96 | 17.01 | 17.01 | -0.41% | 7,800 |
| Aug 25, 2025 | 17.20 | 17.20 | 17.08 | 17.08 | 17.08 | -0.58% | 16,500 |
| Aug 22, 2025 | 17.09 | 17.25 | 17.09 | 17.18 | 17.18 | 0.76% | 5,137 |
| Aug 21, 2025 | 17.13 | 17.13 | 17.04 | 17.05 | 17.05 | -0.18% | 7,621 |
| Aug 20, 2025 | 17.14 | 17.15 | 17.06 | 17.08 | 17.08 | 0.18% | 20,736 |
| Aug 19, 2025 | 16.83 | 17.07 | 16.82 | 17.05 | 17.05 | 1.43% | 6,400 |
| Aug 18, 2025 | 16.87 | 16.97 | 16.81 | 16.81 | 16.81 | -0.83% | 12,003 |
| Aug 15, 2025 | 16.93 | 16.97 | 16.84 | 16.95 | 16.95 | 0.47% | 14,600 |
| Aug 14, 2025 | 16.86 | 16.87 | 16.73 | 16.87 | 16.87 | 0.06% | 17,532 |
| Aug 13, 2025 | 16.74 | 16.87 | 16.74 | 16.86 | 16.86 | 0.60% | 13,500 |
| Aug 12, 2025 | 16.69 | 16.79 | 16.67 | 16.76 | 16.76 | 0.24% | 8,100 |
| Aug 11, 2025 | 16.83 | 16.83 | 16.68 | 16.72 | 16.72 | -0.30% | 15,100 |
| Aug 8, 2025 | 16.88 | 16.89 | 16.75 | 16.77 | 16.77 | -0.12% | 5,838 |
| Aug 7, 2025 | 16.75 | 16.81 | 16.71 | 16.79 | 16.79 | 0.24% | 5,900 |
| Aug 6, 2025 | 16.83 | 16.83 | 16.74 | 16.75 | 16.75 | -0.42% | 5,800 |
| Aug 5, 2025 | 16.87 | 16.87 | 16.73 | 16.82 | 16.82 | 1.08% | 69,028 |
| Aug 1, 2025 | 16.68 | 16.71 | 16.59 | 16.64 | 16.64 | -0.60% | 11,200 |
| Jul 31, 2025 | 17.04 | 17.04 | 16.74 | 16.74 | 16.74 | -1.82% | 7,915 |
| Jul 30, 2025 | 17.13 | 17.22 | 17.01 | 17.05 | 16.90 | -0.41% | 12,347 |
| Jul 29, 2025 | 17.00 | 17.12 | 16.93 | 17.12 | 16.97 | 1.60% | 9,300 |
| Jul 28, 2025 | 17.18 | 17.18 | 16.85 | 16.85 | 16.71 | -1.00% | 16,326 |
| Jul 25, 2025 | 17.06 | 17.06 | 16.92 | 17.02 | 16.88 | 0.18% | 2,819 |
| Jul 24, 2025 | 16.99 | 17.01 | 16.95 | 16.99 | 16.85 | - | 3,628 |
| Jul 23, 2025 | 17.02 | 17.03 | 16.97 | 16.99 | 16.85 | 0.06% | 11,425 |
| Jul 22, 2025 | 16.86 | 17.00 | 16.86 | 16.98 | 16.84 | 0.59% | 14,417 |
| Jul 21, 2025 | 16.92 | 16.94 | 16.82 | 16.88 | 16.74 | 0.36% | 9,033 |
| Jul 18, 2025 | 16.82 | 16.82 | 16.76 | 16.82 | 16.68 | -0.12% | 5,800 |
| Jul 17, 2025 | 16.85 | 16.88 | 16.80 | 16.84 | 16.70 | 0.24% | 8,900 |
| Jul 16, 2025 | 16.75 | 16.90 | 16.75 | 16.80 | 16.66 | 0.12% | 3,000 |
| Jul 15, 2025 | 16.85 | 16.89 | 16.74 | 16.78 | 16.64 | -0.42% | 7,705 |
| Jul 14, 2025 | 16.72 | 16.85 | 16.70 | 16.85 | 16.71 | 0.72% | 6,905 |
| Jul 11, 2025 | 16.73 | 16.74 | 16.63 | 16.73 | 16.59 | 0.06% | 4,200 |
| Jul 10, 2025 | 16.75 | 16.80 | 16.69 | 16.72 | 16.58 | 0.24% | 26,500 |
| Jul 9, 2025 | 16.65 | 16.75 | 16.65 | 16.68 | 16.54 | 0.18% | 8,825 |
| Jul 8, 2025 | 16.73 | 16.73 | 16.63 | 16.65 | 16.50 | -0.18% | 3,925 |
| Jul 7, 2025 | 16.81 | 16.91 | 16.67 | 16.68 | 16.54 | -0.83% | 11,414 |
| Jul 4, 2025 | 16.60 | 16.83 | 16.60 | 16.82 | 16.68 | 1.45% | 10,702 |
| Jul 3, 2025 | 16.59 | 16.63 | 16.54 | 16.58 | 16.43 | -0.06% | 48,100 |
| Jul 2, 2025 | 16.60 | 16.66 | 16.55 | 16.59 | 16.45 | 0.12% | 30,232 |
| Jun 30, 2025 | 16.53 | 16.57 | 16.41 | 16.57 | 16.42 | -0.18% | 9,800 |
| Jun 27, 2025 | 16.54 | 16.68 | 16.51 | 16.60 | 16.32 | 0.91% | 9,900 |
| Jun 26, 2025 | 16.51 | 16.51 | 16.34 | 16.45 | 16.17 | -0.54% | 23,600 |
| Jun 25, 2025 | 16.68 | 16.68 | 16.54 | 16.54 | 16.25 | -1.49% | 16,700 |
| Jun 24, 2025 | 16.75 | 16.81 | 16.70 | 16.79 | 16.50 | - | 12,900 |
| Jun 23, 2025 | 16.74 | 16.79 | 16.74 | 16.79 | 16.50 | 0.78% | 9,800 |
| Jun 20, 2025 | 16.70 | 16.70 | 16.64 | 16.66 | 16.38 | 0.36% | 2,428 |
| Jun 19, 2025 | 16.61 | 16.62 | 16.58 | 16.60 | 16.32 | -0.12% | 6,700 |
| Jun 18, 2025 | 16.58 | 16.67 | 16.57 | 16.62 | 16.34 | 0.54% | 4,100 |