Skip to main content
Hamilton REITs YIELD MAXIMIZER ETF (TSX:RMAX)
Canada flag Canada · Delayed Price · Currency is CAD
15.95
-0.22 (-1.36%)
Mar 9, 2026, 1:21 PM EST

TSX:RMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.0716.0715.8415.95--1.36%18,488
Mar 6, 202616.3916.3916.1516.1716.17-1.52%21,987
Mar 5, 202616.4216.4516.3916.4216.42-0.64%5,316
Mar 4, 202616.5716.5716.4016.5316.530.15%1,250
Mar 3, 202616.5416.5416.3016.5016.50-0.48%22,739
Mar 2, 202616.4116.6216.4116.5816.58-0.24%17,621
Feb 27, 202616.6016.6716.5016.6216.62-0.54%10,336
Feb 26, 202616.6616.7116.5516.7116.560.72%25,381
Feb 25, 202616.7016.7016.5716.5916.44-0.36%14,007
Feb 24, 202616.6116.7216.6116.6516.50-0.15%9,172
Feb 23, 202616.6616.6816.5716.6816.530.45%9,845
Feb 20, 202616.4816.6016.4816.6016.450.48%13,077
Feb 19, 202616.6016.6016.5016.5216.37-0.45%9,617
Feb 18, 202616.5716.6616.5716.6016.45-0.45%16,977
Feb 17, 202616.4516.6716.4516.6716.521.28%13,911
Feb 13, 202616.4016.5216.3516.4616.320.98%8,613
Feb 12, 202616.5016.5016.3016.3016.16-0.67%15,246
Feb 11, 202616.6016.6016.3816.4116.27-1.74%20,540
Feb 10, 202616.5816.7216.5816.7016.550.91%8,283
Feb 9, 202616.5816.6116.4816.5516.40-0.12%23,229
Feb 6, 202616.6116.6116.5316.5716.420.30%4,607
Feb 5, 202616.5216.5416.4316.5216.37-0.24%8,008
Feb 4, 202616.4316.6416.3616.5616.411.66%20,168
Feb 3, 202616.3616.3616.2716.2916.15-0.79%11,110
Feb 2, 202616.3116.4716.3116.4216.280.37%25,375
Jan 30, 202616.3316.3616.1716.3616.22-0.37%18,140
Jan 29, 202616.3016.4416.2316.4216.131.05%21,257
Jan 28, 202616.3816.4016.2516.2515.96-0.64%25,854
Jan 27, 202616.4516.4516.3516.3616.07-0.70%17,604
Jan 26, 202616.5916.5916.4716.4716.18-0.36%23,270
Jan 23, 202616.4616.5716.4416.5316.240.18%20,050
Jan 22, 202616.5116.6416.5016.5016.21-0.24%12,282
Jan 21, 202616.6516.6516.4916.5416.250.12%10,291
Jan 20, 202616.8216.8216.5216.5216.23-1.96%15,246
Jan 19, 202616.8816.8816.8116.8516.55-0.59%4,764
Jan 16, 202616.7816.9716.7716.9516.651.07%15,200
Jan 15, 202616.6916.8116.6916.7716.480.48%8,269
Jan 14, 202616.7116.7116.6616.6916.400.48%13,000
Jan 13, 202616.6016.6616.5116.6116.320.06%15,069
Jan 12, 202616.5416.6016.5016.6016.310.30%18,262
Jan 9, 202616.4216.5516.4016.5516.261.22%18,726
Jan 8, 202616.2716.4116.2716.3516.060.74%11,317
Jan 7, 202616.3316.3816.2316.2315.95-0.37%26,453
Jan 6, 202616.2216.3016.1816.2916.000.62%13,310
Jan 5, 202616.1116.2516.0216.1915.911.19%13,798
Jan 2, 202615.9516.0415.9116.0015.720.38%18,780
Dec 31, 202516.0016.0015.8915.9415.66-0.99%9,262
Dec 30, 202516.0916.1116.0716.1015.680.25%28,110
Dec 29, 202515.9416.0815.9416.0615.640.50%15,800
Dec 24, 202516.0016.0115.9515.9815.560.16%4,471
Dec 23, 202516.0316.0315.9415.9615.54-0.47%25,421
Dec 22, 202516.0116.0615.9316.0315.610.19%13,401
Dec 19, 202515.9616.0615.9616.0015.58-0.37%10,653
Dec 18, 202516.1016.1116.0316.0615.640.25%6,053
Dec 17, 202516.0016.0515.9516.0215.600.19%7,576
Dec 16, 202515.9816.0015.9415.9915.570.06%9,141
Dec 15, 202515.9515.9915.8715.9815.560.44%11,267
Dec 12, 202515.9015.9515.9015.9115.490.32%13,484
Dec 11, 202515.9015.9015.8515.8615.44-0.19%3,637
Dec 10, 202515.9215.9715.8915.8915.470.19%4,151
Dec 9, 202515.8915.9315.8615.8615.44-0.19%11,276
Dec 8, 202515.9015.9015.8315.8915.47-0.25%2,282
Dec 5, 202516.0316.0315.9315.9315.51-0.62%24,618
Dec 4, 202516.1016.1216.0316.0315.61-0.25%6,662
Dec 3, 202516.1016.1316.0116.0715.65-0.06%13,210
Dec 2, 202516.1216.1216.0416.0815.66-0.50%36,041
Dec 1, 202516.3116.3116.1616.1615.74-1.10%20,750
Nov 28, 202516.3416.3516.2516.3415.91-0.70%14,409
Nov 27, 202516.4216.4816.4216.4615.880.21%28,849
Nov 26, 202516.4016.4616.4016.4215.850.12%9,545
Nov 25, 202516.3716.4816.3716.4015.830.61%8,131
Nov 24, 202516.3816.3816.2716.3015.73-14,364
Nov 21, 202516.2016.3616.2016.3015.730.84%9,611
Nov 20, 202516.3616.3616.1716.1715.60-0.46%27,102
Nov 19, 202516.2416.2516.2016.2415.68-0.12%2,623
Nov 18, 202516.2316.3016.1916.2615.700.49%8,714
Nov 17, 202516.3916.3916.1816.1815.62-0.86%18,562
Nov 14, 202516.3516.3516.1716.3215.75-0.18%18,297
Nov 13, 202516.5516.5516.3516.3515.78-1.45%16,373
Nov 12, 202516.6516.6516.5516.5916.01-0.18%11,132
Nov 11, 202516.5016.6216.5016.6216.040.94%8,830
Nov 10, 202516.5416.5416.4516.4715.890.03%15,857
Nov 7, 202516.4916.4916.3316.4615.890.06%4,056
Nov 6, 202516.5216.5216.4516.4515.88-0.09%3,836
Nov 5, 202516.3416.4816.3416.4715.890.76%8,433
Nov 4, 202516.2816.4016.2816.3415.77-0.31%14,365
Nov 3, 202516.4516.4516.2716.3915.82-0.67%9,871
Oct 31, 202516.4416.5016.3116.5015.93-0.15%10,703
Oct 30, 202516.6016.6516.5316.5315.81-0.45%24,399
Oct 29, 202516.9816.9816.6016.6015.88-2.15%39,566
Oct 28, 202517.2517.2516.9616.9716.23-1.65%41,961
Oct 27, 202517.2317.2717.2217.2516.500.17%6,131
Oct 24, 202517.1917.3217.1917.2216.480.03%13,021
Oct 23, 202517.2617.2617.0917.2216.470.20%18,771
Oct 22, 202517.1417.1917.1417.1816.440.41%8,699
Oct 21, 202517.1117.1617.0717.1116.37-10,136
Oct 20, 202516.9817.1116.9817.1116.370.59%22,332
Oct 17, 202516.8617.0116.8617.0116.280.53%3,990
Oct 16, 202517.0017.0516.9216.9216.19-0.41%10,294
Oct 15, 202516.7917.0216.7916.9916.260.83%9,085