Hamilton Energy Yield Maximizer ETF (TSX:EMAX)
13.84
-0.06 (-0.43%)
Jun 20, 2025, 3:55 PM EDT
TSX:EMAX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 20, 2025 | 13.85 | 13.85 | 13.74 | 13.84 | 13.84 | -0.43% | 36,281 |
Jun 19, 2025 | 13.75 | 13.90 | 13.73 | 13.90 | 13.90 | 1.39% | 57,849 |
Jun 18, 2025 | 13.81 | 13.89 | 13.68 | 13.71 | 13.71 | -0.65% | 51,300 |
Jun 17, 2025 | 13.83 | 13.85 | 13.64 | 13.80 | 13.80 | 1.62% | 50,432 |
Jun 16, 2025 | 13.66 | 13.67 | 13.44 | 13.58 | 13.58 | -0.44% | 58,000 |
Jun 13, 2025 | 13.70 | 13.70 | 13.49 | 13.64 | 13.64 | 1.94% | 88,849 |
Jun 12, 2025 | 13.38 | 13.38 | 13.22 | 13.38 | 13.38 | -0.07% | 53,303 |
Jun 11, 2025 | 13.38 | 13.42 | 13.20 | 13.39 | 13.39 | 1.29% | 55,900 |
Jun 10, 2025 | 13.04 | 13.33 | 13.04 | 13.22 | 13.22 | 1.69% | 57,000 |
Jun 9, 2025 | 13.00 | 13.09 | 12.92 | 13.00 | 13.00 | 0.54% | 110,526 |
Jun 6, 2025 | 12.76 | 12.95 | 12.76 | 12.93 | 12.93 | 2.21% | 62,100 |
Jun 5, 2025 | 12.77 | 12.77 | 12.61 | 12.65 | 12.65 | -0.32% | 47,120 |
Jun 4, 2025 | 13.00 | 13.00 | 12.65 | 12.69 | 12.69 | -2.08% | 165,800 |
Jun 3, 2025 | 12.72 | 13.04 | 12.65 | 12.96 | 12.96 | 1.73% | 116,040 |
Jun 2, 2025 | 12.72 | 12.82 | 12.60 | 12.74 | 12.74 | 1.27% | 62,300 |
May 30, 2025 | 12.76 | 12.76 | 12.55 | 12.58 | 12.58 | -2.93% | 116,447 |
May 29, 2025 | 12.96 | 12.96 | 12.83 | 12.96 | 12.80 | 0.54% | 189,600 |
May 28, 2025 | 13.11 | 13.11 | 12.86 | 12.89 | 12.74 | -1.15% | 113,644 |
May 27, 2025 | 13.04 | 13.04 | 12.85 | 13.04 | 12.88 | -0.46% | 95,000 |
May 26, 2025 | 12.92 | 13.10 | 12.92 | 13.10 | 12.94 | 2.02% | 41,339 |
May 23, 2025 | 12.83 | 12.85 | 12.71 | 12.84 | 12.68 | -0.70% | 68,127 |
May 22, 2025 | 12.93 | 13.00 | 12.73 | 12.93 | 12.78 | - | 98,417 |
May 21, 2025 | 13.18 | 13.18 | 12.93 | 12.93 | 12.78 | -2.19% | 115,149 |
May 20, 2025 | 13.45 | 13.45 | 13.20 | 13.22 | 13.06 | -2.07% | 210,100 |
May 16, 2025 | 13.55 | 13.55 | 13.40 | 13.50 | 13.34 | - | 25,540 |
May 15, 2025 | 13.37 | 13.50 | 13.33 | 13.50 | 13.34 | -0.59% | 27,000 |
May 14, 2025 | 13.60 | 13.60 | 13.50 | 13.58 | 13.42 | -0.15% | 34,500 |
May 13, 2025 | 13.54 | 13.67 | 13.50 | 13.60 | 13.44 | 1.49% | 28,600 |
May 12, 2025 | 13.50 | 13.62 | 13.37 | 13.40 | 13.23 | 3.32% | 80,009 |
May 9, 2025 | 12.99 | 12.99 | 12.83 | 12.97 | 12.81 | 1.41% | 26,000 |
May 8, 2025 | 12.46 | 12.91 | 12.46 | 12.79 | 12.63 | 3.48% | 105,600 |
May 7, 2025 | 12.38 | 12.51 | 12.25 | 12.36 | 12.21 | -0.16% | 54,200 |
May 6, 2025 | 12.48 | 12.53 | 12.36 | 12.38 | 12.23 | -0.56% | 85,200 |
May 5, 2025 | 12.57 | 12.57 | 12.44 | 12.45 | 12.30 | -1.74% | 62,730 |
May 2, 2025 | 12.58 | 12.68 | 12.39 | 12.67 | 12.52 | 1.28% | 55,419 |
May 1, 2025 | 12.29 | 12.61 | 12.29 | 12.51 | 12.36 | 1.46% | 35,123 |
Apr 30, 2025 | 12.58 | 12.58 | 12.20 | 12.33 | 12.18 | -3.67% | 82,100 |
Apr 29, 2025 | 12.79 | 12.85 | 12.68 | 12.80 | 12.49 | -0.39% | 28,502 |
Apr 28, 2025 | 12.80 | 12.88 | 12.78 | 12.85 | 12.54 | 0.39% | 19,700 |
Apr 25, 2025 | 12.71 | 12.80 | 12.68 | 12.80 | 12.49 | - | 41,613 |
Apr 24, 2025 | 12.76 | 12.84 | 12.65 | 12.80 | 12.49 | 1.03% | 47,300 |
Apr 23, 2025 | 12.84 | 12.89 | 12.60 | 12.67 | 12.36 | 0.32% | 105,600 |
Apr 22, 2025 | 12.59 | 12.70 | 12.47 | 12.63 | 12.32 | 1.94% | 29,900 |
Apr 21, 2025 | 12.54 | 12.54 | 12.30 | 12.39 | 12.09 | -2.13% | 40,616 |
Apr 17, 2025 | 12.62 | 12.80 | 12.62 | 12.66 | 12.35 | 2.59% | 55,600 |
Apr 16, 2025 | 12.39 | 12.57 | 12.29 | 12.34 | 12.04 | 0.08% | 93,534 |
Apr 15, 2025 | 12.28 | 12.44 | 12.28 | 12.33 | 12.03 | 0.33% | 58,549 |
Apr 14, 2025 | 12.58 | 12.58 | 12.17 | 12.29 | 11.99 | 0.16% | 69,925 |
Apr 11, 2025 | 12.04 | 12.33 | 11.78 | 12.27 | 11.97 | 2.00% | 87,200 |
Apr 10, 2025 | 12.84 | 12.84 | 11.85 | 12.03 | 11.74 | -8.03% | 121,049 |