Hamilton REITs YIELD MAXIMIZER ETF (TSX:RMAX)
Canada
· Delayed Price · Currency is CAD 15.93
-0.10 (-0.62%)
At close: Dec 5, 2025
TSX:RMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.03 | 16.03 | 15.93 | 15.93 | 15.93 | -0.62% | 24,618 |
| Dec 4, 2025 | 16.10 | 16.12 | 16.03 | 16.03 | 16.03 | -0.25% | 6,662 |
| Dec 3, 2025 | 16.10 | 16.13 | 16.01 | 16.07 | 16.07 | -0.06% | 13,210 |
| Dec 2, 2025 | 16.12 | 16.12 | 16.04 | 16.08 | 16.08 | -0.50% | 36,041 |
| Dec 1, 2025 | 16.31 | 16.31 | 16.16 | 16.16 | 16.16 | -1.10% | 20,750 |
| Nov 28, 2025 | 16.34 | 16.35 | 16.25 | 16.34 | 16.34 | -0.70% | 14,409 |
| Nov 27, 2025 | 16.42 | 16.48 | 16.42 | 16.46 | 16.31 | 0.21% | 28,849 |
| Nov 26, 2025 | 16.40 | 16.46 | 16.40 | 16.42 | 16.28 | 0.12% | 9,545 |
| Nov 25, 2025 | 16.37 | 16.48 | 16.37 | 16.40 | 16.26 | 0.61% | 8,131 |
| Nov 24, 2025 | 16.38 | 16.38 | 16.27 | 16.30 | 16.16 | - | 14,364 |
| Nov 21, 2025 | 16.20 | 16.36 | 16.20 | 16.30 | 16.16 | 0.84% | 9,611 |
| Nov 20, 2025 | 16.36 | 16.36 | 16.17 | 16.17 | 16.02 | -0.46% | 27,102 |
| Nov 19, 2025 | 16.24 | 16.25 | 16.20 | 16.24 | 16.10 | -0.12% | 2,623 |
| Nov 18, 2025 | 16.23 | 16.30 | 16.19 | 16.26 | 16.12 | 0.49% | 8,714 |
| Nov 17, 2025 | 16.39 | 16.39 | 16.18 | 16.18 | 16.04 | -0.86% | 18,562 |
| Nov 14, 2025 | 16.35 | 16.35 | 16.17 | 16.32 | 16.18 | -0.18% | 18,297 |
| Nov 13, 2025 | 16.55 | 16.55 | 16.35 | 16.35 | 16.21 | -1.45% | 16,373 |
| Nov 12, 2025 | 16.65 | 16.65 | 16.55 | 16.59 | 16.44 | -0.18% | 11,132 |
| Nov 11, 2025 | 16.50 | 16.62 | 16.50 | 16.62 | 16.47 | 0.94% | 8,830 |
| Nov 10, 2025 | 16.54 | 16.54 | 16.45 | 16.47 | 16.32 | 0.03% | 15,857 |
| Nov 7, 2025 | 16.49 | 16.49 | 16.33 | 16.46 | 16.32 | 0.06% | 4,056 |
| Nov 6, 2025 | 16.52 | 16.52 | 16.45 | 16.45 | 16.31 | -0.09% | 3,836 |
| Nov 5, 2025 | 16.34 | 16.48 | 16.34 | 16.47 | 16.32 | 0.76% | 8,433 |
| Nov 4, 2025 | 16.28 | 16.40 | 16.28 | 16.34 | 16.20 | -0.31% | 14,365 |
| Nov 3, 2025 | 16.45 | 16.45 | 16.27 | 16.39 | 16.25 | -0.67% | 9,871 |
| Oct 31, 2025 | 16.44 | 16.50 | 16.31 | 16.50 | 16.36 | -0.15% | 10,703 |
| Oct 30, 2025 | 16.60 | 16.65 | 16.53 | 16.53 | 16.24 | -0.45% | 24,399 |
| Oct 29, 2025 | 16.98 | 16.98 | 16.60 | 16.60 | 16.31 | -2.15% | 39,566 |
| Oct 28, 2025 | 17.25 | 17.25 | 16.96 | 16.97 | 16.67 | -1.65% | 41,961 |
| Oct 27, 2025 | 17.23 | 17.27 | 17.22 | 17.25 | 16.95 | 0.17% | 6,131 |
| Oct 24, 2025 | 17.19 | 17.32 | 17.19 | 17.22 | 16.92 | 0.03% | 13,021 |
| Oct 23, 2025 | 17.26 | 17.26 | 17.09 | 17.22 | 16.91 | 0.20% | 18,771 |
| Oct 22, 2025 | 17.14 | 17.19 | 17.14 | 17.18 | 16.88 | 0.41% | 8,699 |
| Oct 21, 2025 | 17.11 | 17.16 | 17.07 | 17.11 | 16.81 | - | 10,136 |
| Oct 20, 2025 | 16.98 | 17.11 | 16.98 | 17.11 | 16.81 | 0.59% | 22,332 |
| Oct 17, 2025 | 16.86 | 17.01 | 16.86 | 17.01 | 16.71 | 0.53% | 3,990 |
| Oct 16, 2025 | 17.00 | 17.05 | 16.92 | 16.92 | 16.62 | -0.41% | 10,294 |
| Oct 15, 2025 | 16.79 | 17.02 | 16.79 | 16.99 | 16.69 | 0.83% | 9,085 |
| Oct 14, 2025 | 16.76 | 16.87 | 16.76 | 16.85 | 16.56 | 1.08% | 8,100 |
| Oct 10, 2025 | 16.80 | 16.80 | 16.63 | 16.67 | 16.38 | -0.66% | 24,589 |
| Oct 9, 2025 | 16.81 | 16.81 | 16.75 | 16.78 | 16.49 | -0.06% | 5,276 |
| Oct 8, 2025 | 16.86 | 16.86 | 16.78 | 16.79 | 16.50 | -0.42% | 22,120 |
| Oct 7, 2025 | 17.04 | 17.04 | 16.83 | 16.86 | 16.57 | -0.82% | 27,973 |
| Oct 6, 2025 | 17.18 | 17.18 | 17.00 | 17.00 | 16.70 | -0.87% | 19,249 |
| Oct 3, 2025 | 16.98 | 17.18 | 16.98 | 17.15 | 16.85 | 0.76% | 15,160 |
| Oct 2, 2025 | 17.00 | 17.02 | 16.95 | 17.02 | 16.72 | -0.12% | 4,102 |
| Oct 1, 2025 | 16.99 | 17.05 | 16.99 | 17.04 | 16.74 | 0.24% | 14,013 |
| Sep 30, 2025 | 17.01 | 17.01 | 16.91 | 17.00 | 16.70 | 0.03% | 9,045 |
| Sep 29, 2025 | 17.05 | 17.05 | 16.94 | 17.00 | 16.70 | -0.61% | 24,112 |
| Sep 26, 2025 | 17.06 | 17.13 | 17.02 | 17.10 | 16.66 | 0.77% | 5,857 |