TSX:EMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	15.78	15.83	15.59	15.82	15.82	0.25%	50,573
Feb 26, 2026	15.68	15.88	15.50	15.78	15.63	0.32%	63,485
Feb 25, 2026	15.96	15.96	15.60	15.73	15.58	-0.69%	60,176
Feb 24, 2026	15.94	15.94	15.69	15.84	15.69	0.25%	33,246
Feb 23, 2026	15.79	16.01	15.75	15.80	15.65	-0.32%	58,772
Feb 20, 2026	15.91	15.91	15.73	15.85	15.70	-0.44%	47,709
Feb 19, 2026	15.82	16.00	15.82	15.92	15.77	1.27%	148,001
Feb 18, 2026	15.60	15.72	15.55	15.72	15.57	1.95%	75,776
Feb 17, 2026	15.54	15.70	15.30	15.42	15.28	-0.71%	59,584
Feb 13, 2026	15.44	15.56	15.35	15.53	15.39	0.78%	47,389
Feb 12, 2026	15.55	15.64	15.30	15.41	15.27	-1.22%	71,213
Feb 11, 2026	15.31	15.60	15.30	15.60	15.46	2.43%	124,252
Feb 10, 2026	15.26	15.26	15.13	15.23	15.09	-0.39%	68,156
Feb 9, 2026	15.29	15.34	15.24	15.29	15.15	-0.65%	102,087
Feb 6, 2026	15.16	15.40	15.15	15.39	15.25	1.65%	38,192
Feb 5, 2026	15.18	15.20	14.96	15.14	15.00	-0.85%	152,789
Feb 4, 2026	14.97	15.32	14.97	15.27	15.13	2.35%	102,349
Feb 3, 2026	14.60	14.93	14.54	14.92	14.78	2.26%	176,590
Feb 2, 2026	14.60	14.70	14.49	14.59	14.46	-1.29%	73,311
Jan 30, 2026	14.70	14.79	14.53	14.78	14.64	-0.10%	82,613
Jan 29, 2026	14.88	15.06	14.79	14.80	14.51	0.44%	288,170
Jan 28, 2026	14.68	14.74	14.64	14.73	14.45	0.34%	72,314
Jan 27, 2026	14.67	14.78	14.59	14.68	14.40	-0.14%	85,969
Jan 26, 2026	14.76	14.76	14.57	14.70	14.42	0.44%	34,927
Jan 23, 2026	14.79	14.90	14.64	14.64	14.36	-0.03%	74,844
Jan 22, 2026	14.54	14.64	14.54	14.64	14.36	-0.20%	84,954
Jan 21, 2026	14.43	14.70	14.43	14.67	14.39	2.52%	112,115
Jan 20, 2026	14.44	14.45	14.23	14.31	14.04	-0.49%	48,952
Jan 19, 2026	14.36	14.43	14.36	14.38	14.11	-0.03%	59,196
Jan 16, 2026	14.47	14.47	14.36	14.39	14.11	0.07%	83,715
Jan 15, 2026	14.44	14.51	14.30	14.38	14.10	-0.86%	79,180
Jan 14, 2026	14.35	14.61	14.35	14.50	14.23	1.79%	109,178
Jan 13, 2026	14.17	14.35	14.16	14.25	13.97	1.24%	137,317
Jan 12, 2026	14.09	14.11	14.01	14.07	13.80	-0.57%	93,533
Jan 9, 2026	14.13	14.20	14.11	14.15	13.88	0.14%	63,456
Jan 8, 2026	13.85	14.21	13.85	14.13	13.86	2.32%	56,473
Jan 7, 2026	13.82	13.90	13.71	13.81	13.55	-0.43%	66,574
Jan 6, 2026	14.08	14.08	13.84	13.87	13.61	-1.07%	66,992
Jan 5, 2026	14.07	14.13	13.73	14.02	13.75	1.08%	85,251
Jan 2, 2026	13.62	13.93	13.58	13.87	13.61	1.76%	87,405
Dec 31, 2025	13.77	13.77	13.59	13.63	13.37	-1.59%	40,411
Dec 30, 2025	13.72	13.86	13.72	13.85	13.45	1.02%	45,311
Dec 29, 2025	13.60	13.71	13.58	13.71	13.31	0.88%	71,311
Dec 24, 2025	13.68	13.68	13.56	13.59	13.20	-0.51%	52,587
Dec 23, 2025	13.69	13.69	13.59	13.66	13.26	0.15%	57,676
Dec 22, 2025	13.72	13.75	13.60	13.64	13.24	0.37%	74,870
Dec 19, 2025	13.52	13.65	13.52	13.59	13.20	0.37%	72,242
Dec 18, 2025	13.84	13.84	13.51	13.54	13.15	-1.81%	88,082
Dec 17, 2025	13.67	13.80	13.59	13.79	13.39	2.00%	49,768
Dec 16, 2025	13.94	13.94	13.50	13.52	13.13	-3.43%	141,781