Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Canada
TSX
Hamilton REITs Yield Maximizer ETF (RMAX)
Hamilton REITs Yield Maximizer ETF (RMAX) Historical

RMAX Hamilton REITs Yield Maximizer ETF

18.49

-0.11 (-0.59%)

Sep 27 2024 - Closed

Delayed by 15 minutes

RMAX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 27 2024	18.49	-0.11	-0.59%	18.55	18.56	18.43	32,557
Sep 26 2024	18.60	-0.08	-0.43%	18.66	18.69	18.57	10,170
Sep 25 2024	18.68	-0.07	-0.37%	18.78	18.78	18.67	8,990
Sep 24 2024	18.75	0.00	0.00%	18.76	18.82	18.71	8,023
Sep 23 2024	18.75	0.05	0.27%	18.70	18.79	18.70	12,490
Sep 20 2024	18.70	-0.02	-0.11%	18.71	18.75	18.70	7,430
Sep 19 2024	18.72	-0.03	-0.16%	18.97	18.97	18.68	11,597
Sep 18 2024	18.75	0.01	0.05%	18.70	18.76	18.65	15,342
Sep 17 2024	18.74	-0.10	-0.53%	18.85	18.87	18.72	18,836
Sep 16 2024	18.84	-0.01	-0.05%	18.91	18.92	18.80	15,762
Sep 13 2024	18.85	0.22	1.18%	18.63	18.86	18.63	23,527
Sep 12 2024	18.63	0.05	0.27%	18.61	18.63	18.58	4,659
Sep 11 2024	18.58	0.28	1.53%	18.38	18.58	18.38	4,471
Sep 10 2024	18.30	0.00	0.00%	18.30	18.30	18.30	0
Sep 09 2024	18.30	0.16	0.88%	18.21	18.30	18.20	8,410
Sep 06 2024	18.14	0.04	0.22%	18.06	18.14	18.05	5,765
Sep 05 2024	18.10	-0.08	-0.44%	18.29	18.29	18.09	29,780
Sep 04 2024	18.18	0.18	1.00%	18.02	18.19	18.00	17,713
Sep 03 2024	18.00	0.06	0.33%	17.96	18.02	17.91	9,385
Aug 30 2024	17.94	-0.01	-0.06%	17.91	17.95	17.87	8,496
Aug 29 2024	17.95	-0.10	-0.55%	17.97	18.03	17.93	8,237
Aug 28 2024	18.05	-0.04	-0.22%	18.07	18.08	17.94	11,862
Aug 27 2024	18.09	0.12	0.67%	17.86	18.09	17.86	9,734
Aug 26 2024	17.97	0.08	0.45%	17.95	17.97	17.91	22,601
Aug 23 2024	17.89	0.27	1.53%	17.72	17.89	17.67	8,530
Aug 22 2024	17.62	0.03	0.17%	17.60	17.62	17.54	8,316
Aug 21 2024	17.59	0.11	0.63%	17.47	17.61	17.47	7,668
Aug 20 2024	17.48	0.04	0.23%	17.49	17.49	17.43	11,253
Aug 19 2024	17.44	0.04	0.23%	17.41	17.48	17.41	17,154
Aug 16 2024	17.40	-0.08	-0.46%	17.37	17.41	17.37	1,317
Aug 15 2024	17.48	0.06	0.34%	17.39	17.48	17.39	4,306
Aug 14 2024	17.42	0.06	0.35%	17.35	17.44	17.32	6,519
Aug 13 2024	17.36	0.07	0.40%	17.29	17.37	17.29	1,670
Aug 12 2024	17.29	-0.09	-0.52%	17.41	17.41	17.22	6,124
Aug 09 2024	17.38	0.06	0.35%	17.32	17.38	17.19	2,965
Aug 08 2024	17.32	0.11	0.64%	17.18	17.34	17.18	4,284
Aug 07 2024	17.21	-0.20	-1.15%	17.48	17.51	17.21	4,420
Aug 06 2024	17.41	-0.05	-0.29%	17.08	17.47	17.08	4,846
Aug 02 2024	17.46	-0.03	-0.17%	17.43	17.46	17.30	10,515
Aug 01 2024	17.49	0.16	0.92%	17.45	17.49	17.44	3,332
Jul 31 2024	17.33	-0.26	-1.48%	17.40	17.47	17.32	11,075
Jul 30 2024	17.59	0.10	0.57%	17.49	17.59	17.49	13,153
Jul 29 2024	17.49	0.04	0.23%	17.43	17.50	17.41	3,150
Jul 26 2024	17.45	0.12	0.69%	17.43	17.47	17.41	1,947
Jul 25 2024	17.33	-0.06	-0.35%	17.40	17.47	17.33	15,780
Jul 24 2024	17.39	-0.06	-0.34%	17.62	17.68	17.39	5,527
Jul 23 2024	17.45	0.01	0.06%	17.51	17.51	17.37	4,397
Jul 22 2024	17.44	0.28	1.63%	17.30	17.44	17.29	5,450
Jul 19 2024	17.16	0.02	0.12%	17.11	17.17	17.11	3,738
Jul 18 2024	17.14	-0.06	-0.35%	17.17	17.30	17.09	10,130
Jul 17 2024	17.20	0.11	0.64%	17.13	17.21	17.13	10,757
Jul 16 2024	17.09	0.12	0.71%	17.00	17.09	17.00	6,329
Jul 15 2024	16.97	0.09	0.53%	16.95	16.98	16.92	13,967
Jul 12 2024	16.88	0.05	0.30%	16.84	16.95	16.84	12,604
Jul 11 2024	16.83	0.39	2.37%	16.71	16.83	16.71	3,214
Jul 10 2024	16.44	0.08	0.49%	16.37	16.44	16.35	13,082
Jul 09 2024	16.36	-0.07	-0.43%	16.45	16.45	16.32	44,572
Jul 08 2024	16.43	0.16	0.98%	16.30	16.43	16.28	57,095
Jul 05 2024	16.27	-0.04	-0.25%	16.35	16.35	16.26	9,082
Jul 04 2024	16.31	0.02	0.12%	16.32	16.37	16.31	2,294
Jul 03 2024	16.29	0.02	0.12%	16.34	16.34	16.27	3,874
Jul 02 2024	16.27	0.03	0.18%	16.20	16.27	16.20	380

Hamilton REITs Yield Max...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions