Skip to main content
Hamilton Energy Yield Maximizer ETF (TSX: EMAX)
Canada flag Canada · Delayed Price · Currency is CAD
15.22
-0.01 (-0.07%)
Feb 5, 2025, 3:59 PM EST

TSX:EMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202515.1415.2515.1115.2215.22-0.07%37,396
Feb 4, 202515.0015.2514.7915.2315.230.99%19,825
Feb 3, 202514.8315.1714.8315.0815.080.20%37,700
Jan 31, 202515.4515.4515.0215.0515.05-2.97%56,103
Jan 30, 202515.5015.5515.4015.5115.340.58%26,100
Jan 29, 202515.4115.4515.4115.4215.260.39%105,223
Jan 28, 202515.5315.5315.2815.3615.20-1.09%135,900
Jan 27, 202515.6615.6815.4815.5315.360.06%102,735
Jan 24, 202515.6415.6415.5215.5215.35-1.15%24,517
Jan 23, 202515.5515.7915.5515.7015.530.45%14,800
Jan 22, 202515.9015.9015.6315.6315.46-0.95%11,938
Jan 21, 202516.0116.0215.7415.7815.61-1.74%41,645
Jan 20, 202516.1016.1015.9916.0615.890.06%65,800
Jan 17, 202515.8716.0515.8716.0515.881.26%20,831
Jan 16, 202515.8615.8715.7715.8515.680.38%17,500
Jan 15, 202515.7715.8115.6415.7915.621.02%61,240
Jan 14, 202515.5915.6315.5015.6315.460.19%8,500
Jan 13, 202515.3815.7815.3815.6015.431.30%19,507
Jan 10, 202515.4115.6015.3815.4015.240.52%16,815
Jan 9, 202515.3315.3315.2815.3215.160.33%11,100
Jan 8, 202515.3015.3015.1915.2715.11-15,600
Jan 7, 202515.2415.3315.1315.2715.111.33%25,932
Jan 6, 202515.2615.2715.0715.0714.91-0.72%13,743
Jan 3, 202515.1515.2015.1015.1815.021.20%6,007
Jan 2, 202515.0915.1314.9515.0014.841.01%9,500
Dec 31, 202414.6214.8814.6214.8514.690.61%8,009
Dec 30, 202414.8114.8214.7114.7614.440.07%12,729
Dec 27, 202414.7414.8814.7314.7514.430.14%29,510
Dec 24, 202414.7414.7414.5314.7314.410.89%11,841
Dec 23, 202414.5414.6314.4314.6014.280.97%17,021
Dec 20, 202414.4214.5714.3714.4614.150.42%38,200
Dec 19, 202414.7114.7214.3614.4014.08-1.71%21,540
Dec 18, 202415.0015.0014.6414.6514.33-2.01%37,400
Dec 17, 202414.9514.9514.7914.9514.62-0.33%28,800
Dec 16, 202415.3615.3614.9915.0014.67-2.22%41,800
Dec 13, 202415.4715.4715.2915.3415.00-0.52%12,948
Dec 12, 202415.5615.5615.3715.4215.08-0.90%19,800
Dec 11, 202415.6015.6015.4315.5615.220.58%9,000
Dec 10, 202415.7315.7315.4715.4715.13-0.96%15,738
Dec 9, 202415.6515.7715.6015.6215.280.84%17,723
Dec 6, 202415.6715.6715.4615.4915.15-1.15%29,047
Dec 5, 202415.7715.7815.6515.6715.33-0.25%11,137
Dec 4, 202416.0016.0015.6515.7115.37-2.30%26,400
Dec 3, 202416.1316.1416.0116.0815.730.12%5,945
Dec 2, 202416.1016.1215.9516.0615.71-0.93%14,408
Nov 29, 202416.2116.2116.0316.2115.86-1.58%25,702
Nov 28, 202416.2616.4716.2216.4715.951.67%41,300
Nov 27, 202416.3316.3316.2016.2015.69-0.12%17,213
Nov 26, 202416.4216.4216.1716.2215.710.06%17,815
Nov 25, 202416.5116.5116.2116.2115.70-1.64%27,800
Nov 22, 202416.4416.5216.3716.4815.960.30%11,700
Nov 21, 202416.3716.4716.3616.4315.910.61%25,222
Nov 20, 202416.2516.3416.2316.3315.810.99%10,200
Nov 19, 202416.2116.2916.1516.1715.66-0.86%14,023
Nov 18, 202416.2416.3516.2416.3115.790.74%13,500
Nov 15, 202416.3316.4016.1716.1915.68-0.49%24,914
Nov 14, 202416.2416.2816.1816.2715.750.74%19,901
Nov 13, 202416.0016.1715.8416.1515.641.38%27,000
Nov 12, 202416.0216.0515.9315.9315.43-0.56%10,900
Nov 11, 202415.9816.0715.8916.0215.510.50%9,600
Nov 8, 202415.9015.9415.8415.9415.430.38%4,900
Nov 7, 202416.0316.0315.8015.8815.38-1.00%17,000
Nov 6, 202415.7116.1515.7116.0415.534.16%34,600
Nov 5, 202415.4515.4615.3715.4014.91-0.06%5,100
Nov 4, 202415.2715.4715.2715.4114.920.98%6,727
Nov 1, 202415.4515.4515.2515.2614.78-0.33%12,000
Oct 31, 202415.3915.3915.2415.3114.82-0.46%21,116
Oct 30, 202415.4015.5115.3715.3814.73-0.06%10,200
Oct 29, 202415.6515.6515.3715.3914.74-1.47%32,148
Oct 28, 202415.4715.6315.4015.6214.96-0.95%29,732
Oct 25, 202415.7115.8115.7115.7715.110.64%5,500
Oct 24, 202415.6515.7115.5515.6715.01-0.06%10,338
Oct 23, 202415.8015.8015.6015.6815.02-0.76%23,500
Oct 22, 202415.8315.8615.7515.8015.13-0.13%10,017
Oct 21, 202415.9515.9615.7915.8215.150.06%7,600
Oct 18, 202415.8415.8415.7215.8115.14-0.38%27,025
Oct 17, 202415.8615.8715.7315.8715.200.83%17,100
Oct 16, 202415.7415.8115.7315.7415.080.06%26,500
Oct 15, 202415.8615.9215.7315.7315.07-3.56%51,400
Oct 11, 202416.2616.3716.2616.3115.620.18%20,100
Oct 10, 202416.1516.3616.1516.2815.591.24%19,420
Oct 9, 202415.9516.1015.9016.0815.400.94%15,648
Oct 8, 202416.2416.2415.8615.9315.26-2.33%16,600
Oct 7, 202416.2416.3616.2416.3115.620.93%29,945
Oct 4, 202416.0816.1916.0216.1615.480.81%38,900
Oct 3, 202415.6116.0315.6116.0315.352.89%45,715
Oct 2, 202415.6515.6615.4415.5814.920.71%19,721
Oct 1, 202415.1315.5715.0515.4714.822.11%89,500
Sep 30, 202415.2215.2214.9915.1514.510.53%17,400
Sep 27, 202414.8615.0914.8415.0714.440.87%26,100
Sep 26, 202415.0415.1514.9014.9414.15-2.16%90,500
Sep 25, 202415.5115.5115.2415.2714.46-1.55%18,800
Sep 24, 202415.7615.7615.5115.5114.69-0.19%50,313
Sep 23, 202415.5515.6915.4915.5414.720.32%15,302
Sep 20, 202415.6115.6115.3815.4914.67-0.71%37,100
Sep 19, 202415.5615.7115.5615.6014.781.17%19,800
Sep 18, 202415.4115.5515.3415.4214.610.13%14,649
Sep 17, 202415.2515.4015.1715.4014.591.58%31,131
Sep 16, 202415.1215.2615.0315.1614.360.80%18,929
Sep 13, 202415.0215.1615.0015.0414.250.74%21,346