TSX:EMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	15.16	15.40	15.15	15.39	15.39	1.65%	38,192
Feb 5, 2026	15.18	15.20	14.96	15.14	15.14	-0.85%	152,789
Feb 4, 2026	14.97	15.32	14.97	15.27	15.27	2.35%	102,349
Feb 3, 2026	14.60	14.93	14.54	14.92	14.92	2.26%	176,590
Feb 2, 2026	14.60	14.70	14.49	14.59	14.59	-1.29%	73,311
Jan 30, 2026	14.70	14.79	14.53	14.78	14.78	-0.10%	82,613
Jan 29, 2026	14.88	15.06	14.79	14.80	14.65	0.44%	288,170
Jan 28, 2026	14.68	14.74	14.64	14.73	14.59	0.34%	72,314
Jan 27, 2026	14.67	14.78	14.59	14.68	14.54	-0.14%	85,969
Jan 26, 2026	14.76	14.76	14.57	14.70	14.56	0.44%	34,927
Jan 23, 2026	14.79	14.90	14.64	14.64	14.49	-0.03%	74,844
Jan 22, 2026	14.54	14.64	14.54	14.64	14.50	-0.20%	84,954
Jan 21, 2026	14.43	14.70	14.43	14.67	14.53	2.52%	112,115
Jan 20, 2026	14.44	14.45	14.23	14.31	14.17	-0.49%	48,952
Jan 19, 2026	14.36	14.43	14.36	14.38	14.24	-0.03%	59,196
Jan 16, 2026	14.47	14.47	14.36	14.39	14.24	0.07%	83,715
Jan 15, 2026	14.44	14.51	14.30	14.38	14.23	-0.86%	79,180
Jan 14, 2026	14.35	14.61	14.35	14.50	14.36	1.79%	109,178
Jan 13, 2026	14.17	14.35	14.16	14.25	14.11	1.24%	137,317
Jan 12, 2026	14.09	14.11	14.01	14.07	13.93	-0.57%	93,533
Jan 9, 2026	14.13	14.20	14.11	14.15	14.01	0.14%	63,456
Jan 8, 2026	13.85	14.21	13.85	14.13	13.99	2.32%	56,473
Jan 7, 2026	13.82	13.90	13.71	13.81	13.67	-0.43%	66,574
Jan 6, 2026	14.08	14.08	13.84	13.87	13.73	-1.07%	66,992
Jan 5, 2026	14.07	14.13	13.73	14.02	13.88	1.08%	85,251
Jan 2, 2026	13.62	13.93	13.58	13.87	13.73	1.76%	87,405
Dec 31, 2025	13.77	13.77	13.59	13.63	13.50	-1.59%	40,411
Dec 30, 2025	13.72	13.86	13.72	13.85	13.57	1.02%	45,311
Dec 29, 2025	13.60	13.71	13.58	13.71	13.44	0.88%	71,311
Dec 24, 2025	13.68	13.68	13.56	13.59	13.32	-0.51%	52,587
Dec 23, 2025	13.69	13.69	13.59	13.66	13.39	0.15%	57,676
Dec 22, 2025	13.72	13.75	13.60	13.64	13.37	0.37%	74,870
Dec 19, 2025	13.52	13.65	13.52	13.59	13.32	0.37%	72,242
Dec 18, 2025	13.84	13.84	13.51	13.54	13.27	-1.81%	88,082
Dec 17, 2025	13.67	13.80	13.59	13.79	13.51	2.00%	49,768
Dec 16, 2025	13.94	13.94	13.50	13.52	13.25	-3.43%	141,781
Dec 15, 2025	14.07	14.13	13.91	14.00	13.72	-0.92%	61,035
Dec 12, 2025	14.22	14.22	14.10	14.13	13.85	-0.53%	59,771
Dec 11, 2025	14.34	14.34	14.20	14.21	13.92	-1.18%	75,120
Dec 10, 2025	14.38	14.38	14.23	14.38	14.09	0.59%	32,685
Dec 9, 2025	14.34	14.36	14.25	14.29	14.00	0.11%	28,543
Dec 8, 2025	14.34	14.42	14.23	14.28	13.99	-1.04%	73,372
Dec 5, 2025	14.56	14.65	14.43	14.43	14.14	-0.79%	50,944
Dec 4, 2025	14.53	14.61	14.48	14.54	14.25	0.24%	85,308
Dec 3, 2025	14.37	14.52	14.37	14.51	14.22	1.50%	71,282
Dec 2, 2025	14.50	14.50	14.22	14.29	14.00	-1.38%	48,971
Dec 1, 2025	14.40	14.52	14.39	14.49	14.20	0.76%	48,475
Nov 28, 2025	14.26	14.38	14.15	14.38	14.09	-0.90%	37,694
Nov 27, 2025	14.34	14.54	14.34	14.51	14.08	1.22%	36,621
Nov 26, 2025	14.23	14.42	14.23	14.34	13.91	0.49%	51,673