Hamilton Energy Yield Maximizer ETF (TSX:EMAX)
Canada flag Canada · Delayed Price · Currency is CAD
13.84
-0.06 (-0.43%)
Jun 20, 2025, 3:55 PM EDT

TSX:EMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202513.8513.8513.7413.8413.84-0.43%36,281
Jun 19, 202513.7513.9013.7313.9013.901.39%57,849
Jun 18, 202513.8113.8913.6813.7113.71-0.65%51,300
Jun 17, 202513.8313.8513.6413.8013.801.62%50,432
Jun 16, 202513.6613.6713.4413.5813.58-0.44%58,000
Jun 13, 202513.7013.7013.4913.6413.641.94%88,849
Jun 12, 202513.3813.3813.2213.3813.38-0.07%53,303
Jun 11, 202513.3813.4213.2013.3913.391.29%55,900
Jun 10, 202513.0413.3313.0413.2213.221.69%57,000
Jun 9, 202513.0013.0912.9213.0013.000.54%110,526
Jun 6, 202512.7612.9512.7612.9312.932.21%62,100
Jun 5, 202512.7712.7712.6112.6512.65-0.32%47,120
Jun 4, 202513.0013.0012.6512.6912.69-2.08%165,800
Jun 3, 202512.7213.0412.6512.9612.961.73%116,040
Jun 2, 202512.7212.8212.6012.7412.741.27%62,300
May 30, 202512.7612.7612.5512.5812.58-2.93%116,447
May 29, 202512.9612.9612.8312.9612.800.54%189,600
May 28, 202513.1113.1112.8612.8912.74-1.15%113,644
May 27, 202513.0413.0412.8513.0412.88-0.46%95,000
May 26, 202512.9213.1012.9213.1012.942.02%41,339
May 23, 202512.8312.8512.7112.8412.68-0.70%68,127
May 22, 202512.9313.0012.7312.9312.78-98,417
May 21, 202513.1813.1812.9312.9312.78-2.19%115,149
May 20, 202513.4513.4513.2013.2213.06-2.07%210,100
May 16, 202513.5513.5513.4013.5013.34-25,540
May 15, 202513.3713.5013.3313.5013.34-0.59%27,000
May 14, 202513.6013.6013.5013.5813.42-0.15%34,500
May 13, 202513.5413.6713.5013.6013.441.49%28,600
May 12, 202513.5013.6213.3713.4013.233.32%80,009
May 9, 202512.9912.9912.8312.9712.811.41%26,000
May 8, 202512.4612.9112.4612.7912.633.48%105,600
May 7, 202512.3812.5112.2512.3612.21-0.16%54,200
May 6, 202512.4812.5312.3612.3812.23-0.56%85,200
May 5, 202512.5712.5712.4412.4512.30-1.74%62,730
May 2, 202512.5812.6812.3912.6712.521.28%55,419
May 1, 202512.2912.6112.2912.5112.361.46%35,123
Apr 30, 202512.5812.5812.2012.3312.18-3.67%82,100
Apr 29, 202512.7912.8512.6812.8012.49-0.39%28,502
Apr 28, 202512.8012.8812.7812.8512.540.39%19,700
Apr 25, 202512.7112.8012.6812.8012.49-41,613
Apr 24, 202512.7612.8412.6512.8012.491.03%47,300
Apr 23, 202512.8412.8912.6012.6712.360.32%105,600
Apr 22, 202512.5912.7012.4712.6312.321.94%29,900
Apr 21, 202512.5412.5412.3012.3912.09-2.13%40,616
Apr 17, 202512.6212.8012.6212.6612.352.59%55,600
Apr 16, 202512.3912.5712.2912.3412.040.08%93,534
Apr 15, 202512.2812.4412.2812.3312.030.33%58,549
Apr 14, 202512.5812.5812.1712.2911.990.16%69,925
Apr 11, 202512.0412.3311.7812.2711.972.00%87,200
Apr 10, 202512.8412.8411.8512.0311.74-8.03%121,049