TSX:EMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	14.23	14.55	14.20	14.54	14.54	1.54%	61,605
Nov 13, 2025	14.39	14.46	14.27	14.32	14.32	-0.14%	27,637
Nov 12, 2025	14.54	14.54	14.32	14.34	14.34	-1.10%	85,000
Nov 11, 2025	14.36	14.56	14.36	14.50	14.50	1.61%	94,700
Nov 10, 2025	14.20	14.30	14.06	14.27	14.27	0.85%	43,521
Nov 7, 2025	14.10	14.20	14.00	14.15	14.15	0.71%	51,822
Nov 6, 2025	14.05	14.20	14.03	14.05	14.05	0.79%	92,600
Nov 5, 2025	13.85	14.07	13.85	13.94	13.94	0.65%	79,100
Nov 4, 2025	13.93	13.93	13.73	13.85	13.85	-0.86%	45,546
Nov 3, 2025	13.90	13.98	13.80	13.97	13.97	0.94%	72,900
Oct 31, 2025	13.90	13.90	13.75	13.84	13.84	-0.36%	35,700
Oct 30, 2025	14.03	14.03	13.86	13.89	13.75	0.14%	46,700
Oct 29, 2025	13.82	13.91	13.77	13.87	13.73	0.73%	36,535
Oct 28, 2025	14.00	14.00	13.76	13.77	13.62	-1.57%	112,700
Oct 27, 2025	14.05	14.05	13.96	13.99	13.85	0.36%	63,848
Oct 24, 2025	14.12	14.13	13.94	13.94	13.80	-0.85%	63,021
Oct 23, 2025	13.98	14.12	13.95	14.06	13.92	2.25%	100,000
Oct 22, 2025	13.66	13.80	13.59	13.75	13.61	0.88%	104,800
Oct 21, 2025	13.65	13.70	13.55	13.63	13.49	0.07%	77,931
Oct 20, 2025	13.45	13.62	13.45	13.62	13.48	1.64%	53,300
Oct 17, 2025	13.40	13.45	13.34	13.40	13.26	0.15%	27,900
Oct 16, 2025	13.58	13.68	13.29	13.38	13.24	-1.55%	166,400
Oct 15, 2025	13.64	13.74	13.51	13.59	13.45	-	71,600
Oct 14, 2025	13.63	13.65	13.43	13.59	13.45	1.19%	62,238
Oct 10, 2025	13.89	13.89	13.43	13.43	13.29	-3.59%	214,600
Oct 9, 2025	14.10	14.15	13.89	13.93	13.79	-0.57%	57,900
Oct 8, 2025	14.13	14.13	13.89	14.01	13.87	-0.50%	95,347
Oct 7, 2025	14.05	14.09	13.88	14.08	13.94	0.14%	77,800
Oct 6, 2025	13.97	14.13	13.97	14.06	13.92	1.01%	80,448
Oct 3, 2025	13.99	14.00	13.91	13.92	13.78	0.29%	78,800
Oct 2, 2025	14.07	14.07	13.87	13.88	13.74	-1.21%	73,803
Oct 1, 2025	13.90	14.09	13.90	14.05	13.91	0.36%	65,146
Sep 30, 2025	14.11	14.11	13.86	14.00	13.86	-1.13%	160,246
Sep 29, 2025	14.35	14.35	14.10	14.16	14.02	-2.28%	92,000
Sep 26, 2025	14.35	14.63	14.35	14.49	14.20	0.76%	70,936
Sep 25, 2025	14.27	14.38	14.22	14.38	14.09	1.05%	60,300
Sep 24, 2025	14.07	14.35	14.07	14.23	13.95	1.35%	81,400
Sep 23, 2025	13.84	14.15	13.84	14.04	13.76	2.18%	116,700
Sep 22, 2025	13.65	13.79	13.56	13.74	13.47	0.44%	79,702
Sep 19, 2025	13.87	13.87	13.61	13.68	13.41	-1.30%	80,023
Sep 18, 2025	13.87	13.90	13.76	13.86	13.58	-0.29%	38,400
Sep 17, 2025	13.88	13.95	13.80	13.90	13.62	0.29%	58,500
Sep 16, 2025	13.60	13.86	13.60	13.86	13.58	1.91%	72,700
Sep 15, 2025	13.69	13.74	13.58	13.60	13.33	-0.87%	122,000
Sep 12, 2025	13.85	13.88	13.70	13.72	13.45	-0.29%	56,100
Sep 11, 2025	13.67	13.82	13.67	13.76	13.48	-0.36%	25,227
Sep 10, 2025	13.55	13.81	13.55	13.81	13.53	1.77%	101,049
Sep 9, 2025	13.58	13.70	13.57	13.57	13.30	0.74%	51,506
Sep 8, 2025	13.54	13.60	13.38	13.47	13.20	-0.52%	88,540
Sep 5, 2025	13.70	13.70	13.48	13.54	13.27	-1.46%	68,546