Skip to main content
Hamilton Energy Yield Maximizer ETF (TSX: EMAX)
Canada flag Canada · Delayed Price · Currency is CAD
14.73
+0.13 (0.89%)
Dec 24, 2024, 12:59 PM EST

EMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202414.7414.7414.5314.7314.730.89%11,841
Dec 23, 202414.5414.6314.4314.6014.600.97%17,021
Dec 20, 202414.4214.5714.3714.4614.460.42%38,200
Dec 19, 202414.7114.7214.3614.4014.40-1.71%21,540
Dec 18, 202415.0015.0014.6414.6514.65-2.01%37,400
Dec 17, 202414.9514.9514.7914.9514.95-0.33%28,800
Dec 16, 202415.3615.3614.9915.0015.00-2.22%41,800
Dec 13, 202415.4715.4715.2915.3415.34-0.52%12,948
Dec 12, 202415.5615.5615.3715.4215.42-0.90%19,800
Dec 11, 202415.6015.6015.4315.5615.560.58%9,000
Dec 10, 202415.7315.7315.4715.4715.47-0.96%15,738
Dec 9, 202415.6515.7715.6015.6215.620.84%17,723
Dec 6, 202415.6715.6715.4615.4915.49-1.15%29,047
Dec 5, 202415.7715.7815.6515.6715.67-0.25%11,137
Dec 4, 202416.0016.0015.6515.7115.71-2.30%26,400
Dec 3, 202416.1316.1416.0116.0816.080.12%5,945
Dec 2, 202416.1016.1215.9516.0616.06-0.93%14,408
Nov 29, 202416.2116.2116.0316.2116.21-1.58%25,702
Nov 28, 202416.2616.4716.2216.4716.301.67%41,300
Nov 27, 202416.3316.3316.2016.2016.04-0.12%17,213
Nov 26, 202416.4216.4216.1716.2216.060.06%17,815
Nov 25, 202416.5116.5116.2116.2116.05-1.64%27,800
Nov 22, 202416.4416.5216.3716.4816.310.30%11,700
Nov 21, 202416.3716.4716.3616.4316.260.61%25,222
Nov 20, 202416.2516.3416.2316.3316.160.99%10,200
Nov 19, 202416.2116.2916.1516.1716.01-0.86%14,023
Nov 18, 202416.2416.3516.2416.3116.140.74%13,500
Nov 15, 202416.3316.4016.1716.1916.03-0.49%24,914
Nov 14, 202416.2416.2816.1816.2716.110.74%19,901
Nov 13, 202416.0016.1715.8416.1515.991.38%27,000
Nov 12, 202416.0216.0515.9315.9315.77-0.56%10,900
Nov 11, 202415.9816.0715.8916.0215.860.50%9,600
Nov 8, 202415.9015.9415.8415.9415.780.38%4,900
Nov 7, 202416.0316.0315.8015.8815.72-1.00%17,000
Nov 6, 202415.7116.1515.7116.0415.884.16%34,600
Nov 5, 202415.4515.4615.3715.4015.24-0.06%5,100
Nov 4, 202415.2715.4715.2715.4115.250.98%6,727
Nov 1, 202415.4515.4515.2515.2615.11-0.33%12,000
Oct 31, 202415.3915.3915.2415.3115.15-0.46%21,116
Oct 30, 202415.4015.5115.3715.3815.06-0.06%10,200
Oct 29, 202415.6515.6515.3715.3915.07-1.47%32,148
Oct 28, 202415.4715.6315.4015.6215.29-0.95%29,732
Oct 25, 202415.7115.8115.7115.7715.440.64%5,500
Oct 24, 202415.6515.7115.5515.6715.34-0.06%10,338
Oct 23, 202415.8015.8015.6015.6815.35-0.76%23,500
Oct 22, 202415.8315.8615.7515.8015.47-0.13%10,017
Oct 21, 202415.9515.9615.7915.8215.490.06%7,600
Oct 18, 202415.8415.8415.7215.8115.48-0.38%27,025
Oct 17, 202415.8615.8715.7315.8715.540.83%17,100
Oct 16, 202415.7415.8115.7315.7415.410.06%26,500
Oct 15, 202415.8615.9215.7315.7315.40-3.56%51,400
Oct 11, 202416.2616.3716.2616.3115.970.18%20,100
Oct 10, 202416.1516.3616.1516.2815.941.24%19,420
Oct 9, 202415.9516.1015.9016.0815.750.94%15,648
Oct 8, 202416.2416.2415.8615.9315.60-2.33%16,600
Oct 7, 202416.2416.3616.2416.3115.970.93%29,945
Oct 4, 202416.0816.1916.0216.1615.820.81%38,900
Oct 3, 202415.6116.0315.6116.0315.702.89%45,715
Oct 2, 202415.6515.6615.4415.5815.260.71%19,721
Oct 1, 202415.1315.5715.0515.4715.152.11%89,500
Sep 30, 202415.2215.2214.9915.1514.830.53%17,400
Sep 27, 202414.8615.0914.8415.0714.760.87%26,100
Sep 26, 202415.0415.1514.9014.9414.47-2.16%90,500
Sep 25, 202415.5115.5115.2415.2714.78-1.55%18,800
Sep 24, 202415.7615.7615.5115.5115.02-0.19%50,313
Sep 23, 202415.5515.6915.4915.5415.050.32%15,302
Sep 20, 202415.6115.6115.3815.4915.00-0.71%37,100
Sep 19, 202415.5615.7115.5615.6015.101.17%19,800
Sep 18, 202415.4115.5515.3415.4214.930.13%14,649
Sep 17, 202415.2515.4015.1715.4014.911.58%31,131
Sep 16, 202415.1215.2615.0315.1614.680.80%18,929
Sep 13, 202415.0215.1615.0015.0414.560.74%21,346
Sep 12, 202414.9415.0114.8214.9314.460.67%16,700
Sep 11, 202415.1015.1014.6814.8314.35-1.00%51,639
Sep 10, 202415.2115.2114.8614.9814.50-1.51%27,200
Sep 9, 202415.3215.3215.2115.2114.730.07%9,700
Sep 6, 202415.4215.4815.1715.2014.72-1.04%18,906
Sep 5, 202415.6015.6015.3515.3614.87-1.29%12,130
Sep 4, 202415.8015.8215.5515.5615.07-1.64%28,800
Sep 3, 202416.1116.1115.7815.8215.32-2.59%39,209
Aug 30, 202416.1716.2416.0816.2415.72-0.85%10,500
Aug 29, 202416.2816.4216.2116.3815.700.86%9,500
Aug 28, 202416.2216.2416.1616.2415.56-0.25%5,000
Aug 27, 202416.4916.4916.2816.2815.60-1.45%7,842
Aug 26, 202416.5316.6816.4316.5215.830.67%9,619
Aug 23, 202416.3216.4116.3216.4115.730.98%9,844
Aug 22, 202416.2916.3516.2516.2515.57-10,721
Aug 21, 202416.3216.3716.2116.2515.57-21,200
Aug 20, 202416.5016.5016.2516.2515.57-2.64%23,829
Aug 19, 202416.7716.8216.6916.6916.00-0.24%7,900
Aug 16, 202416.7516.7716.6916.7316.03-0.36%10,541
Aug 15, 202416.6616.8316.6616.7916.091.39%9,644
Aug 14, 202416.5316.6116.4616.5615.870.61%7,041
Aug 13, 202416.6316.6316.4116.4615.77-0.84%11,200
Aug 12, 202416.4216.6016.4216.6015.911.22%11,827
Aug 9, 202416.4116.4316.3116.4015.720.43%3,500
Aug 8, 202416.0516.3616.0516.3315.652.06%3,813
Aug 7, 202416.1716.2316.0016.0015.33-8,841
Aug 6, 202416.1116.1115.9416.0015.33-1.17%8,100
Aug 2, 202416.5016.5616.0416.1915.52-3.29%21,341