Skip to main content
Hamilton REITs YIELD MAXIMIZER ETF (TSX:RMAX)
Canada flag Canada · Delayed Price · Currency is CAD
16.81
+0.11 (0.66%)
Apr 28, 2026, 3:50 PM EST

TSX:RMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.8116.8116.7016.8116.810.66%8,535
Apr 27, 202616.7016.7816.7016.7016.70-0.60%17,428
Apr 24, 202616.8516.9016.8016.8016.80-0.36%21,427
Apr 23, 202616.7016.8616.7016.8616.861.26%9,050
Apr 22, 202616.8916.8916.6316.6516.65-0.60%2,723
Apr 21, 202616.8416.8416.7516.7516.75-0.83%1,890
Apr 20, 202617.0517.0516.8816.8916.89-0.76%12,882
Apr 17, 202617.0017.0516.9917.0217.020.59%12,736
Apr 16, 202616.7217.0216.7216.9216.921.44%12,952
Apr 15, 202616.7016.7516.6816.6816.68-0.18%3,499
Apr 14, 202616.5516.7216.5516.7116.711.15%7,756
Apr 13, 202616.3516.5216.3516.5216.520.36%4,859
Apr 10, 202616.4416.4616.4216.4616.460.61%5,963
Apr 9, 202616.4016.5016.3616.3616.36-0.06%2,652
Apr 8, 202616.4316.4316.3416.3716.371.11%11,109
Apr 7, 202616.1316.2316.0416.1916.190.43%3,693
Apr 6, 202616.1416.2016.1216.1216.12-0.12%2,360
Apr 2, 202615.9816.1415.9816.1416.141.16%1,721
Apr 1, 202615.8715.9615.8215.9615.960.85%24,623
Mar 31, 202615.7015.8315.7015.8215.820.76%2,371
Mar 30, 202615.8015.9215.7015.7015.550.06%6,542
Mar 27, 202615.7515.7515.6915.6915.54-0.38%4,790
Mar 26, 202615.7115.8315.7115.7515.60-0.38%3,651
Mar 25, 202615.7215.8515.7215.8115.660.70%2,251
Mar 24, 202615.6515.8115.6215.7015.55-0.38%13,046
Mar 23, 202615.6615.8515.6615.7615.610.90%16,645
Mar 20, 202615.8715.8715.6015.6215.47-2.38%21,597
Mar 19, 202616.0116.0215.9516.0015.85-0.93%10,910
Mar 18, 202616.3616.3616.1516.1516.00-1.10%6,499
Mar 17, 202616.2716.4116.2716.3316.180.49%7,027
Mar 16, 202616.2416.3016.2416.2516.100.68%8,811
Mar 13, 202616.2316.2316.1416.1415.990.81%5,075
Mar 12, 202615.9816.0415.9516.0115.86-0.19%5,107
Mar 11, 202616.2016.2016.0416.0415.89-0.56%14,214
Mar 10, 202616.1716.2716.0716.1315.98-0.12%11,210
Mar 9, 202616.0716.1515.8416.1516.00-0.12%27,207
Mar 6, 202616.3916.3916.1516.1716.02-1.52%21,987
Mar 5, 202616.4216.4516.3916.4216.27-0.64%5,316
Mar 4, 202616.5716.5716.4016.5316.370.15%1,250
Mar 3, 202616.5416.5416.3016.5016.35-0.48%22,739
Mar 2, 202616.4116.6216.4116.5816.43-0.24%17,621
Feb 27, 202616.6016.6716.5016.6216.47-0.54%10,336
Feb 26, 202616.6616.7116.5516.7116.410.72%25,381
Feb 25, 202616.7016.7016.5716.5916.29-0.36%14,007
Feb 24, 202616.6116.7216.6116.6516.35-0.15%9,172
Feb 23, 202616.6616.6816.5716.6816.370.45%9,845
Feb 20, 202616.4816.6016.4816.6016.300.48%13,077
Feb 19, 202616.6016.6016.5016.5216.22-0.45%9,617
Feb 18, 202616.5716.6616.5716.6016.30-0.45%16,977
Feb 17, 202616.4516.6716.4516.6716.371.28%13,911
Feb 13, 202616.4016.5216.3516.4616.160.98%8,613
Feb 12, 202616.5016.5016.3016.3016.01-0.67%15,246
Feb 11, 202616.6016.6016.3816.4116.11-1.74%20,540
Feb 10, 202616.5816.7216.5816.7016.400.91%8,283
Feb 9, 202616.5816.6116.4816.5516.25-0.12%23,229
Feb 6, 202616.6116.6116.5316.5716.270.30%4,607
Feb 5, 202616.5216.5416.4316.5216.22-0.24%8,008
Feb 4, 202616.4316.6416.3616.5616.261.66%20,168
Feb 3, 202616.3616.3616.2716.2916.00-0.79%11,110
Feb 2, 202616.3116.4716.3116.4216.120.37%25,375
Jan 30, 202616.3316.3616.1716.3616.07-0.37%18,140
Jan 29, 202616.3016.4416.2316.4215.981.05%21,257
Jan 28, 202616.3816.4016.2516.2515.82-0.64%25,854
Jan 27, 202616.4516.4516.3516.3615.92-0.70%17,604
Jan 26, 202616.5916.5916.4716.4716.03-0.36%23,270
Jan 23, 202616.4616.5716.4416.5316.090.18%20,050
Jan 22, 202616.5116.6416.5016.5016.06-0.24%12,282
Jan 21, 202616.6516.6516.4916.5416.100.12%10,291
Jan 20, 202616.8216.8216.5216.5216.08-1.96%15,246
Jan 19, 202616.8816.8816.8116.8516.40-0.59%4,764
Jan 16, 202616.7816.9716.7716.9516.501.07%15,200
Jan 15, 202616.6916.8116.6916.7716.320.48%8,269
Jan 14, 202616.7116.7116.6616.6916.240.48%13,000
Jan 13, 202616.6016.6616.5116.6116.170.06%15,069
Jan 12, 202616.5416.6016.5016.6016.160.30%18,262
Jan 9, 202616.4216.5516.4016.5516.111.22%18,726
Jan 8, 202616.2716.4116.2716.3515.910.74%11,317
Jan 7, 202616.3316.3816.2316.2315.80-0.37%26,453
Jan 6, 202616.2216.3016.1816.2915.860.62%13,310
Jan 5, 202616.1116.2516.0216.1915.761.19%13,798
Jan 2, 202615.9516.0415.9116.0015.570.38%18,780
Dec 31, 202516.0016.0015.8915.9415.51-0.99%9,262
Dec 30, 202516.0916.1116.0716.1015.530.25%28,110
Dec 29, 202515.9416.0815.9416.0615.490.50%15,800
Dec 24, 202516.0016.0115.9515.9815.420.16%4,471
Dec 23, 202516.0316.0315.9415.9615.39-0.47%25,421
Dec 22, 202516.0116.0615.9316.0315.460.19%13,401
Dec 19, 202515.9616.0615.9616.0015.44-0.37%10,653
Dec 18, 202516.1016.1116.0316.0615.490.25%6,053
Dec 17, 202516.0016.0515.9516.0215.450.19%7,576
Dec 16, 202515.9816.0015.9415.9915.430.06%9,141
Dec 15, 202515.9515.9915.8715.9815.420.44%11,267
Dec 12, 202515.9015.9515.9015.9115.350.32%13,484
Dec 11, 202515.9015.9015.8515.8615.30-0.19%3,637
Dec 10, 202515.9215.9715.8915.8915.330.19%4,151
Dec 9, 202515.8915.9315.8615.8615.30-0.19%11,276
Dec 8, 202515.9015.9015.8315.8915.33-0.25%2,282
Dec 5, 202516.0316.0315.9315.9315.37-0.62%24,618
Dec 4, 202516.1016.1216.0316.0315.46-0.25%6,662
Dec 3, 202516.1016.1316.0116.0715.50-0.06%13,210