Skip to main content
Hamilton REITs YIELD MAXIMIZER ETF (TSX:RMAX)
Canada flag Canada · Delayed Price · Currency is CAD
15.93
-0.10 (-0.62%)
At close: Dec 5, 2025

TSX:RMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.0316.0315.9315.9315.93-0.62%24,618
Dec 4, 202516.1016.1216.0316.0316.03-0.25%6,662
Dec 3, 202516.1016.1316.0116.0716.07-0.06%13,210
Dec 2, 202516.1216.1216.0416.0816.08-0.50%36,041
Dec 1, 202516.3116.3116.1616.1616.16-1.10%20,750
Nov 28, 202516.3416.3516.2516.3416.34-0.70%14,409
Nov 27, 202516.4216.4816.4216.4616.310.21%28,849
Nov 26, 202516.4016.4616.4016.4216.280.12%9,545
Nov 25, 202516.3716.4816.3716.4016.260.61%8,131
Nov 24, 202516.3816.3816.2716.3016.16-14,364
Nov 21, 202516.2016.3616.2016.3016.160.84%9,611
Nov 20, 202516.3616.3616.1716.1716.02-0.46%27,102
Nov 19, 202516.2416.2516.2016.2416.10-0.12%2,623
Nov 18, 202516.2316.3016.1916.2616.120.49%8,714
Nov 17, 202516.3916.3916.1816.1816.04-0.86%18,562
Nov 14, 202516.3516.3516.1716.3216.18-0.18%18,297
Nov 13, 202516.5516.5516.3516.3516.21-1.45%16,373
Nov 12, 202516.6516.6516.5516.5916.44-0.18%11,132
Nov 11, 202516.5016.6216.5016.6216.470.94%8,830
Nov 10, 202516.5416.5416.4516.4716.320.03%15,857
Nov 7, 202516.4916.4916.3316.4616.320.06%4,056
Nov 6, 202516.5216.5216.4516.4516.31-0.09%3,836
Nov 5, 202516.3416.4816.3416.4716.320.76%8,433
Nov 4, 202516.2816.4016.2816.3416.20-0.31%14,365
Nov 3, 202516.4516.4516.2716.3916.25-0.67%9,871
Oct 31, 202516.4416.5016.3116.5016.36-0.15%10,703
Oct 30, 202516.6016.6516.5316.5316.24-0.45%24,399
Oct 29, 202516.9816.9816.6016.6016.31-2.15%39,566
Oct 28, 202517.2517.2516.9616.9716.67-1.65%41,961
Oct 27, 202517.2317.2717.2217.2516.950.17%6,131
Oct 24, 202517.1917.3217.1917.2216.920.03%13,021
Oct 23, 202517.2617.2617.0917.2216.910.20%18,771
Oct 22, 202517.1417.1917.1417.1816.880.41%8,699
Oct 21, 202517.1117.1617.0717.1116.81-10,136
Oct 20, 202516.9817.1116.9817.1116.810.59%22,332
Oct 17, 202516.8617.0116.8617.0116.710.53%3,990
Oct 16, 202517.0017.0516.9216.9216.62-0.41%10,294
Oct 15, 202516.7917.0216.7916.9916.690.83%9,085
Oct 14, 202516.7616.8716.7616.8516.561.08%8,100
Oct 10, 202516.8016.8016.6316.6716.38-0.66%24,589
Oct 9, 202516.8116.8116.7516.7816.49-0.06%5,276
Oct 8, 202516.8616.8616.7816.7916.50-0.42%22,120
Oct 7, 202517.0417.0416.8316.8616.57-0.82%27,973
Oct 6, 202517.1817.1817.0017.0016.70-0.87%19,249
Oct 3, 202516.9817.1816.9817.1516.850.76%15,160
Oct 2, 202517.0017.0216.9517.0216.72-0.12%4,102
Oct 1, 202516.9917.0516.9917.0416.740.24%14,013
Sep 30, 202517.0117.0116.9117.0016.700.03%9,045
Sep 29, 202517.0517.0516.9417.0016.70-0.61%24,112
Sep 26, 202517.0617.1317.0217.1016.660.77%5,857
Sep 25, 202517.0317.0416.9316.9716.53-0.35%13,247
Sep 24, 202517.1017.1117.0317.0316.59-0.47%13,849
Sep 23, 202517.1217.1217.0917.1116.670.23%16,277
Sep 22, 202517.0417.0716.9617.0716.630.18%8,189
Sep 19, 202517.0717.0717.0017.0416.600.29%4,817
Sep 18, 202517.0317.1016.9616.9916.55-0.29%15,678
Sep 17, 202517.1717.1917.0417.0416.60-0.15%7,764
Sep 16, 202517.1017.1017.0417.0716.63-0.50%32,314
Sep 15, 202517.1617.2417.1517.1516.71-0.29%7,454
Sep 12, 202517.1117.2517.1117.2016.76-5,389
Sep 11, 202517.1017.2117.1017.2016.761.00%5,684
Sep 10, 202517.0917.1017.0317.0316.590.06%6,041
Sep 9, 202517.0317.0316.9617.0216.580.12%7,433
Sep 8, 202517.1017.1016.9417.0016.56-0.82%8,477
Sep 5, 202517.0317.1817.0317.1416.701.12%6,678
Sep 4, 202516.9216.9516.8716.9516.510.50%6,501
Sep 3, 202516.8216.8716.7716.8716.430.45%20,797
Sep 2, 202516.9516.9516.7716.7916.36-1.18%23,722
Aug 29, 202516.9816.9916.8516.9916.55-0.26%12,697
Aug 28, 202517.0817.0816.9917.0416.46-0.32%21,987
Aug 27, 202517.0717.0917.0217.0916.510.50%5,611
Aug 26, 202517.0617.0616.9617.0116.43-0.44%7,799
Aug 25, 202517.2017.2017.0817.0816.50-0.58%16,465
Aug 22, 202517.0917.2517.0917.1816.600.76%5,137
Aug 21, 202517.1317.1317.0417.0516.47-0.18%7,621
Aug 20, 202517.1417.1517.0617.0816.500.18%20,736
Aug 19, 202516.8317.0716.8217.0516.471.43%6,399
Aug 18, 202516.8716.9716.8116.8116.24-0.83%12,003
Aug 15, 202516.9316.9716.8416.9516.370.47%14,550
Aug 14, 202516.8616.8716.7316.8716.300.06%17,532
Aug 13, 202516.7416.8716.7416.8616.290.60%13,451
Aug 12, 202516.6916.7916.6716.7616.190.24%8,073
Aug 11, 202516.8316.8316.6816.7216.15-0.30%15,075
Aug 8, 202516.8816.8916.7516.7716.20-0.12%5,838
Aug 7, 202516.7516.8116.7116.7916.220.24%5,874
Aug 6, 202516.8316.8316.7416.7516.18-0.42%5,769
Aug 5, 202516.8716.8716.7316.8216.251.08%69,028
Aug 1, 202516.6816.7116.5916.6416.07-0.60%11,194
Jul 31, 202517.0417.0416.7416.7416.17-1.82%7,915
Jul 30, 202517.1317.2217.0117.0516.33-0.41%12,347
Jul 29, 202517.0017.1216.9317.1216.401.60%9,287
Jul 28, 202517.1817.1816.8516.8516.14-1.03%16,326
Jul 25, 202517.0617.0616.9217.0316.310.21%2,819
Jul 24, 202516.9917.0116.9516.9916.27-3,628
Jul 23, 202517.0217.0316.9716.9916.270.06%11,425
Jul 22, 202516.8617.0016.8616.9816.260.59%14,417
Jul 21, 202516.9216.9416.8216.8816.170.36%9,033
Jul 18, 202516.8216.8216.7616.8216.11-0.12%5,756
Jul 17, 202516.8516.8816.8016.8416.130.24%8,898
Jul 16, 202516.7516.9016.7516.8016.090.12%2,951