Hamilton Energy Yield Maximizer ETF (TSX:EMAX)
Canada
· Delayed Price · Currency is CAD 12.45
-0.22 (-1.74%)
May 5, 2025, 3:59 PM EDT
TSX:EMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 12.57 | 12.57 | 12.44 | 12.45 | 12.45 | -1.74% | 62,730 |
| May 2, 2025 | 12.58 | 12.68 | 12.39 | 12.67 | 12.67 | 1.28% | 55,419 |
| May 1, 2025 | 12.29 | 12.61 | 12.29 | 12.51 | 12.51 | 1.46% | 35,123 |
| Apr 30, 2025 | 12.58 | 12.58 | 12.20 | 12.33 | 12.33 | -3.67% | 82,100 |
| Apr 29, 2025 | 12.79 | 12.85 | 12.68 | 12.80 | 12.64 | -0.39% | 28,502 |
| Apr 28, 2025 | 12.80 | 12.88 | 12.78 | 12.85 | 12.69 | 0.39% | 19,700 |
| Apr 25, 2025 | 12.71 | 12.80 | 12.68 | 12.80 | 12.64 | - | 41,613 |
| Apr 24, 2025 | 12.76 | 12.84 | 12.65 | 12.80 | 12.64 | 1.03% | 47,300 |
| Apr 23, 2025 | 12.84 | 12.89 | 12.60 | 12.67 | 12.51 | 0.32% | 105,600 |
| Apr 22, 2025 | 12.59 | 12.70 | 12.47 | 12.63 | 12.47 | 1.94% | 29,900 |
| Apr 21, 2025 | 12.54 | 12.54 | 12.30 | 12.39 | 12.24 | -2.13% | 40,616 |
| Apr 17, 2025 | 12.62 | 12.80 | 12.62 | 12.66 | 12.50 | 2.59% | 55,600 |
| Apr 16, 2025 | 12.39 | 12.57 | 12.29 | 12.34 | 12.19 | 0.08% | 93,534 |
| Apr 15, 2025 | 12.28 | 12.44 | 12.28 | 12.33 | 12.18 | 0.33% | 58,549 |
| Apr 14, 2025 | 12.58 | 12.58 | 12.17 | 12.29 | 12.14 | 0.16% | 69,925 |
| Apr 11, 2025 | 12.04 | 12.33 | 11.78 | 12.27 | 12.12 | 2.00% | 87,200 |
| Apr 10, 2025 | 12.84 | 12.84 | 11.85 | 12.03 | 11.88 | -8.03% | 121,049 |
| Apr 9, 2025 | 11.80 | 13.19 | 11.69 | 13.08 | 12.92 | 8.82% | 145,300 |
| Apr 8, 2025 | 12.79 | 12.79 | 11.84 | 12.02 | 11.87 | -2.91% | 65,701 |
| Apr 7, 2025 | 12.28 | 12.62 | 11.93 | 12.38 | 12.23 | -1.59% | 95,222 |
| Apr 4, 2025 | 13.43 | 13.43 | 12.48 | 12.58 | 12.42 | -8.58% | 150,100 |
| Apr 3, 2025 | 14.51 | 14.51 | 13.73 | 13.76 | 13.59 | -9.53% | 340,500 |
| Apr 2, 2025 | 15.15 | 15.21 | 15.07 | 15.21 | 15.02 | 0.40% | 17,015 |
| Apr 1, 2025 | 15.20 | 15.20 | 15.02 | 15.15 | 14.96 | - | 36,100 |
| Mar 31, 2025 | 14.94 | 15.21 | 14.94 | 15.15 | 14.96 | 0.26% | 28,400 |
| Mar 28, 2025 | 15.21 | 15.21 | 15.02 | 15.11 | 14.76 | -0.59% | 35,837 |
| Mar 27, 2025 | 15.31 | 15.31 | 15.18 | 15.20 | 14.85 | -0.65% | 28,343 |
| Mar 26, 2025 | 15.35 | 15.44 | 15.30 | 15.30 | 14.95 | 0.20% | 43,411 |
| Mar 25, 2025 | 15.33 | 15.37 | 15.25 | 15.27 | 14.92 | 0.13% | 18,500 |
| Mar 24, 2025 | 15.21 | 15.29 | 15.14 | 15.25 | 14.90 | 0.79% | 31,347 |
| Mar 21, 2025 | 15.21 | 15.21 | 15.05 | 15.13 | 14.78 | -0.39% | 35,011 |
| Mar 20, 2025 | 15.09 | 15.20 | 15.08 | 15.19 | 14.84 | 0.26% | 28,600 |
| Mar 19, 2025 | 15.01 | 15.18 | 15.00 | 15.15 | 14.80 | 1.61% | 29,100 |
| Mar 18, 2025 | 14.92 | 14.97 | 14.80 | 14.91 | 14.56 | 0.20% | 18,035 |
| Mar 17, 2025 | 14.75 | 14.93 | 14.75 | 14.88 | 14.53 | 1.02% | 26,317 |
| Mar 14, 2025 | 14.43 | 14.74 | 14.43 | 14.73 | 14.39 | 2.08% | 10,400 |
| Mar 13, 2025 | 14.50 | 14.55 | 14.34 | 14.43 | 14.10 | -0.41% | 44,100 |
| Mar 12, 2025 | 14.40 | 14.59 | 14.40 | 14.49 | 14.15 | 0.49% | 26,846 |
| Mar 11, 2025 | 14.59 | 14.59 | 14.40 | 14.42 | 14.09 | -0.69% | 30,000 |
| Mar 10, 2025 | 14.54 | 14.68 | 14.43 | 14.52 | 14.18 | 0.41% | 33,600 |
| Mar 7, 2025 | 14.40 | 14.54 | 14.40 | 14.46 | 14.13 | 2.41% | 43,000 |
| Mar 6, 2025 | 14.01 | 14.15 | 13.90 | 14.12 | 13.79 | 0.79% | 29,137 |
| Mar 5, 2025 | 14.06 | 14.06 | 13.80 | 14.01 | 13.69 | -2.16% | 90,241 |
| Mar 4, 2025 | 14.44 | 14.51 | 14.06 | 14.32 | 13.99 | -1.51% | 35,126 |
| Mar 3, 2025 | 15.18 | 15.18 | 14.45 | 14.54 | 14.20 | -3.71% | 69,100 |
| Feb 28, 2025 | 14.97 | 15.10 | 14.75 | 15.10 | 14.75 | -0.40% | 70,636 |
| Feb 27, 2025 | 15.02 | 15.29 | 15.02 | 15.16 | 14.65 | 1.47% | 36,004 |
| Feb 26, 2025 | 15.10 | 15.10 | 14.88 | 14.94 | 14.44 | -0.93% | 150,300 |
| Feb 25, 2025 | 15.22 | 15.27 | 15.03 | 15.08 | 14.57 | -1.11% | 72,300 |
| Feb 24, 2025 | 15.36 | 15.36 | 15.20 | 15.25 | 14.74 | -0.20% | 29,600 |