TSX:EMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	12.72	12.82	12.60	12.76	12.76	1.43%	43,786
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
Apr 9, 2025	11.80	13.19	11.69	13.08	12.76	8.82%	145,300
Apr 8, 2025	12.79	12.79	11.84	12.02	11.73	-2.91%	65,701
Apr 7, 2025	12.28	12.62	11.93	12.38	12.08	-1.59%	95,222
Apr 4, 2025	13.43	13.43	12.48	12.58	12.27	-8.58%	150,100
Apr 3, 2025	14.51	14.51	13.73	13.76	13.43	-9.53%	340,500
Apr 2, 2025	15.15	15.21	15.07	15.21	14.84	0.40%	17,015
Apr 1, 2025	15.20	15.20	15.02	15.15	14.78	-	36,100
Mar 31, 2025	14.94	15.21	14.94	15.15	14.78	0.26%	28,400
Mar 28, 2025	15.21	15.21	15.02	15.11	14.58	-0.59%	35,837
Mar 27, 2025	15.31	15.31	15.18	15.20	14.67	-0.65%	28,343
Mar 26, 2025	15.35	15.44	15.30	15.30	14.77	0.20%	43,411
Mar 25, 2025	15.33	15.37	15.25	15.27	14.74	0.13%	18,500
Mar 24, 2025	15.21	15.29	15.14	15.25	14.72	0.79%	31,347
Mar 21, 2025	15.21	15.21	15.05	15.13	14.60	-0.39%	35,011