Skip to main content
logo
Hamilton Energy Yield Maximizer ETF (TSX:EMAX)
Canada flag Canada · Delayed Price · Currency is CAD
16.47
-0.37 (-2.20%)
Apr 9, 2026, 3:45 PM EST

TSX:EMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 202616.8717.0016.4516.4716.47-2.20%103,800
Apr 8, 202616.2716.8916.2316.8416.84-3.00%157,712
Apr 7, 202617.3017.5217.3017.3617.360.46%69,553
Apr 6, 202617.1817.2817.1017.2817.280.58%57,943
Apr 2, 202617.3917.6017.1017.1817.180.88%145,117
Apr 1, 202617.1417.3516.8517.0317.03-3.02%401,992
Mar 31, 202617.8518.0417.3017.5617.56-1.98%170,816
Mar 30, 202618.2718.3517.8517.9217.77-1.35%138,348
Mar 27, 202618.0018.1717.8618.1618.011.71%116,583
Mar 26, 202617.6417.9817.6417.8617.711.16%111,453
Mar 25, 202617.3517.6817.3517.6517.510.71%48,266
Mar 24, 202617.2417.6817.2417.5317.382.31%129,203
Mar 23, 202616.6817.2516.6817.1316.990.23%163,145
Mar 20, 202617.1917.3017.0517.0916.95-0.23%98,364
Mar 19, 202616.8417.2616.8417.1316.991.90%124,317
Mar 18, 202616.7816.8516.7116.8116.670.78%126,700
Mar 17, 202616.6016.7916.5316.6816.541.15%112,132
Mar 16, 202616.4516.5116.3316.4916.350.18%52,828
Mar 13, 202616.3616.5216.3316.4616.320.43%34,798
Mar 12, 202616.3416.5016.2816.3916.260.86%230,472
Mar 11, 202615.8016.2615.7916.2516.122.72%129,896
Mar 10, 202615.8115.9915.7315.8215.69-0.94%64,903
Mar 9, 202616.1616.1715.8815.9715.84-0.13%89,782
Mar 6, 202616.1516.2515.9315.9915.86-0.44%173,293
Mar 5, 202615.9616.1515.9516.0615.930.63%75,091
Mar 4, 202615.9415.9715.7415.9615.83-0.25%100,593
Mar 3, 202616.2416.3215.8716.0015.87-0.81%89,309
Mar 2, 202616.4516.4515.9516.1316.001.96%176,788
Feb 27, 202615.7815.8315.5915.8215.690.25%50,573
Feb 26, 202615.6815.8815.5015.7815.510.32%63,485
Feb 25, 202615.9615.9615.6015.7315.46-0.69%60,176
Feb 24, 202615.9415.9415.6915.8415.560.25%33,246
Feb 23, 202615.7916.0115.7515.8015.53-0.32%58,772
Feb 20, 202615.9115.9115.7315.8515.57-0.44%47,709
Feb 19, 202615.8216.0015.8215.9215.641.27%148,001
Feb 18, 202615.6015.7215.5515.7215.451.95%75,776
Feb 17, 202615.5415.7015.3015.4215.15-0.71%59,584
Feb 13, 202615.4415.5615.3515.5315.260.78%47,389
Feb 12, 202615.5515.6415.3015.4115.14-1.22%71,213
Feb 11, 202615.3115.6015.3015.6015.332.43%124,252
Feb 10, 202615.2615.2615.1315.2314.97-0.39%68,156
Feb 9, 202615.2915.3415.2415.2915.02-0.65%102,087
Feb 6, 202615.1615.4015.1515.3915.121.65%38,192
Feb 5, 202615.1815.2014.9615.1414.88-0.85%152,789
Feb 4, 202614.9715.3214.9715.2715.002.35%102,349
Feb 3, 202614.6014.9314.5414.9214.662.26%176,590
Feb 2, 202614.6014.7014.4914.5914.34-1.29%73,311
Jan 30, 202614.7014.7914.5314.7814.52-0.10%82,613
Jan 29, 202614.8815.0614.7914.8014.400.44%288,170
Jan 28, 202614.6814.7414.6414.7314.330.34%72,314