TSX:EMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	14.12	14.13	13.94	13.94	13.94	-0.85%	63,021
Oct 23, 2025	13.98	14.12	13.95	14.06	14.06	2.25%	100,000
Oct 22, 2025	13.66	13.80	13.59	13.75	13.75	0.88%	104,800
Oct 21, 2025	13.65	13.70	13.55	13.63	13.63	0.07%	77,931
Oct 20, 2025	13.45	13.62	13.45	13.62	13.62	1.64%	53,300
Oct 17, 2025	13.40	13.45	13.34	13.40	13.40	0.15%	27,900
Oct 16, 2025	13.58	13.68	13.29	13.38	13.38	-1.55%	166,400
Oct 15, 2025	13.64	13.74	13.51	13.59	13.59	-	71,600
Oct 14, 2025	13.63	13.65	13.43	13.59	13.59	1.19%	62,238
Oct 10, 2025	13.89	13.89	13.43	13.43	13.43	-3.59%	214,600
Oct 9, 2025	14.10	14.15	13.89	13.93	13.93	-0.57%	57,900
Oct 8, 2025	14.13	14.13	13.89	14.01	14.01	-0.50%	95,347
Oct 7, 2025	14.05	14.09	13.88	14.08	14.08	0.14%	77,800
Oct 6, 2025	13.97	14.13	13.97	14.06	14.06	1.01%	80,448
Oct 3, 2025	13.99	14.00	13.91	13.92	13.92	0.29%	78,800
Oct 2, 2025	14.07	14.07	13.87	13.88	13.88	-1.21%	73,803
Oct 1, 2025	13.90	14.09	13.90	14.05	14.05	0.36%	65,146
Sep 30, 2025	14.11	14.11	13.86	14.00	14.00	-1.13%	160,246
Sep 29, 2025	14.35	14.35	14.10	14.16	14.16	-2.28%	92,000
Sep 26, 2025	14.35	14.63	14.35	14.49	14.35	0.76%	70,936
Sep 25, 2025	14.27	14.38	14.22	14.38	14.24	1.05%	60,300
Sep 24, 2025	14.07	14.35	14.07	14.23	14.09	1.35%	81,400
Sep 23, 2025	13.84	14.15	13.84	14.04	13.90	2.18%	116,700
Sep 22, 2025	13.65	13.79	13.56	13.74	13.60	0.44%	79,702
Sep 19, 2025	13.87	13.87	13.61	13.68	13.54	-1.30%	80,023
Sep 18, 2025	13.87	13.90	13.76	13.86	13.72	-0.29%	38,400
Sep 17, 2025	13.88	13.95	13.80	13.90	13.76	0.29%	58,500
Sep 16, 2025	13.60	13.86	13.60	13.86	13.72	1.91%	72,700
Sep 15, 2025	13.69	13.74	13.58	13.60	13.46	-0.87%	122,000
Sep 12, 2025	13.85	13.88	13.70	13.72	13.58	-0.29%	56,100
Sep 11, 2025	13.67	13.82	13.67	13.76	13.62	-0.36%	25,227
Sep 10, 2025	13.55	13.81	13.55	13.81	13.67	1.77%	101,049
Sep 9, 2025	13.58	13.70	13.57	13.57	13.43	0.74%	51,506
Sep 8, 2025	13.54	13.60	13.38	13.47	13.34	-0.52%	88,540
Sep 5, 2025	13.70	13.70	13.48	13.54	13.40	-1.46%	68,546
Sep 4, 2025	13.56	13.77	13.55	13.74	13.60	1.03%	43,711
Sep 3, 2025	13.85	13.87	13.56	13.60	13.46	-1.95%	84,200
Sep 2, 2025	13.71	13.87	13.71	13.87	13.73	0.80%	75,546
Aug 29, 2025	13.79	13.82	13.72	13.76	13.63	-1.08%	20,721
Aug 28, 2025	13.86	13.92	13.74	13.91	13.63	0.58%	60,545
Aug 27, 2025	13.77	13.88	13.75	13.83	13.55	0.73%	178,139
Aug 26, 2025	13.77	13.77	13.61	13.73	13.45	-0.29%	94,600
Aug 25, 2025	13.69	13.79	13.63	13.77	13.49	0.58%	66,840
Aug 22, 2025	13.42	13.70	13.42	13.69	13.41	2.16%	107,100
Aug 21, 2025	13.36	13.43	13.28	13.40	13.13	0.68%	35,341
Aug 20, 2025	13.18	13.32	13.18	13.31	13.04	0.83%	31,313
Aug 19, 2025	13.19	13.26	13.14	13.20	12.93	0.23%	35,600
Aug 18, 2025	13.29	13.29	13.08	13.17	12.90	-0.68%	70,500
Aug 15, 2025	13.21	13.37	13.21	13.26	12.99	-0.15%	55,500
Aug 14, 2025	13.25	13.28	13.13	13.28	13.01	0.61%	43,100