TSX:EMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	14.35	14.63	14.35	14.49	14.49	0.76%	70,936
Sep 25, 2025	14.27	14.38	14.22	14.38	14.38	1.05%	60,300
Sep 24, 2025	14.07	14.35	14.07	14.23	14.23	1.35%	81,400
Sep 23, 2025	13.84	14.15	13.84	14.04	14.04	2.18%	116,700
Sep 22, 2025	13.65	13.79	13.56	13.74	13.74	0.44%	79,702
Sep 19, 2025	13.87	13.87	13.61	13.68	13.68	-1.30%	80,023
Sep 18, 2025	13.87	13.90	13.76	13.86	13.86	-0.29%	38,400
Sep 17, 2025	13.88	13.95	13.80	13.90	13.90	0.29%	58,500
Sep 16, 2025	13.60	13.86	13.60	13.86	13.86	1.91%	72,700
Sep 15, 2025	13.69	13.74	13.58	13.60	13.60	-0.87%	122,000
Sep 12, 2025	13.85	13.88	13.70	13.72	13.72	-0.29%	56,100
Sep 11, 2025	13.67	13.82	13.67	13.76	13.76	-0.36%	25,227
Sep 10, 2025	13.55	13.81	13.55	13.81	13.81	1.77%	101,049
Sep 9, 2025	13.58	13.70	13.57	13.57	13.57	0.74%	51,506
Sep 8, 2025	13.54	13.60	13.38	13.47	13.47	-0.52%	88,540
Sep 5, 2025	13.70	13.70	13.48	13.54	13.54	-1.46%	68,546
Sep 4, 2025	13.56	13.77	13.55	13.74	13.74	1.03%	43,711
Sep 3, 2025	13.85	13.87	13.56	13.60	13.60	-1.95%	84,200
Sep 2, 2025	13.71	13.87	13.71	13.87	13.87	0.80%	75,546
Aug 29, 2025	13.79	13.82	13.72	13.76	13.76	-1.08%	20,721
Aug 28, 2025	13.86	13.92	13.74	13.91	13.76	0.58%	60,545
Aug 27, 2025	13.77	13.88	13.75	13.83	13.68	0.73%	178,139
Aug 26, 2025	13.77	13.77	13.61	13.73	13.58	-0.29%	94,600
Aug 25, 2025	13.69	13.79	13.63	13.77	13.62	0.58%	66,840
Aug 22, 2025	13.42	13.70	13.42	13.69	13.55	2.16%	107,100
Aug 21, 2025	13.36	13.43	13.28	13.40	13.26	0.68%	35,341
Aug 20, 2025	13.18	13.32	13.18	13.31	13.17	0.83%	31,313
Aug 19, 2025	13.19	13.26	13.14	13.20	13.06	0.23%	35,600
Aug 18, 2025	13.29	13.29	13.08	13.17	13.03	-0.68%	70,500
Aug 15, 2025	13.21	13.37	13.21	13.26	13.12	-0.15%	55,500
Aug 14, 2025	13.25	13.28	13.13	13.28	13.14	0.61%	43,100
Aug 13, 2025	13.16	13.20	13.04	13.20	13.06	0.76%	57,700
Aug 12, 2025	13.10	13.18	13.02	13.10	12.96	0.61%	45,918
Aug 11, 2025	13.14	13.21	12.99	13.02	12.88	-0.76%	100,640
Aug 8, 2025	13.15	13.24	13.04	13.12	12.98	0.69%	95,929
Aug 7, 2025	13.21	13.33	13.03	13.03	12.89	-0.69%	94,800
Aug 6, 2025	13.30	13.42	13.08	13.12	12.98	-1.06%	116,206
Aug 5, 2025	13.27	13.28	13.10	13.26	13.12	0.53%	111,331
Aug 1, 2025	13.45	13.46	13.12	13.19	13.05	-2.51%	100,800
Jul 31, 2025	13.60	13.68	13.50	13.53	13.39	-1.81%	47,949
Jul 30, 2025	13.89	13.89	13.72	13.78	13.49	-0.79%	95,100
Jul 29, 2025	13.72	13.89	13.72	13.89	13.59	1.02%	57,205
Jul 28, 2025	13.56	13.77	13.56	13.75	13.46	1.78%	80,500
Jul 25, 2025	13.62	13.62	13.47	13.51	13.22	-0.07%	29,500
Jul 24, 2025	13.45	13.53	13.37	13.52	13.23	0.60%	101,500
Jul 23, 2025	13.36	13.45	13.27	13.44	13.15	1.43%	41,709
Jul 22, 2025	13.22	13.30	13.15	13.25	12.97	0.38%	50,100
Jul 21, 2025	13.32	13.40	13.19	13.20	12.92	-1.49%	82,800
Jul 18, 2025	13.58	13.58	13.33	13.40	13.11	-0.15%	64,300
Jul 17, 2025	13.33	13.42	13.25	13.42	13.13	1.44%	41,845