TSX:EMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	14.47	14.47	14.36	14.39	14.39	0.07%	83,715
Jan 15, 2026	14.44	14.51	14.30	14.38	14.38	-0.86%	79,180
Jan 14, 2026	14.35	14.61	14.35	14.50	14.50	1.79%	109,178
Jan 13, 2026	14.17	14.35	14.16	14.25	14.25	1.24%	137,317
Jan 12, 2026	14.09	14.11	14.01	14.07	14.07	-0.57%	93,533
Jan 9, 2026	14.13	14.20	14.11	14.15	14.15	0.14%	63,456
Jan 8, 2026	13.85	14.21	13.85	14.13	14.13	2.32%	56,473
Jan 7, 2026	13.82	13.90	13.71	13.81	13.81	-0.43%	66,574
Jan 6, 2026	14.08	14.08	13.84	13.87	13.87	-1.07%	66,992
Jan 5, 2026	14.07	14.13	13.73	14.02	14.02	1.08%	85,251
Jan 2, 2026	13.62	13.93	13.58	13.87	13.87	1.76%	87,405
Dec 31, 2025	13.77	13.77	13.59	13.63	13.63	-1.59%	40,411
Dec 30, 2025	13.72	13.86	13.72	13.85	13.71	1.02%	45,311
Dec 29, 2025	13.60	13.71	13.58	13.71	13.57	0.88%	71,311
Dec 24, 2025	13.68	13.68	13.56	13.59	13.45	-0.51%	52,587
Dec 23, 2025	13.69	13.69	13.59	13.66	13.52	0.15%	57,676
Dec 22, 2025	13.72	13.75	13.60	13.64	13.50	0.37%	74,870
Dec 19, 2025	13.52	13.65	13.52	13.59	13.45	0.37%	72,242
Dec 18, 2025	13.84	13.84	13.51	13.54	13.40	-1.81%	88,082
Dec 17, 2025	13.67	13.80	13.59	13.79	13.65	2.00%	49,768
Dec 16, 2025	13.94	13.94	13.50	13.52	13.38	-3.43%	141,781
Dec 15, 2025	14.07	14.13	13.91	14.00	13.86	-0.92%	61,035
Dec 12, 2025	14.22	14.22	14.10	14.13	13.99	-0.53%	59,771
Dec 11, 2025	14.34	14.34	14.20	14.21	14.06	-1.18%	75,120
Dec 10, 2025	14.38	14.38	14.23	14.38	14.23	0.59%	32,685
Dec 9, 2025	14.34	14.36	14.25	14.29	14.14	0.11%	28,543
Dec 8, 2025	14.34	14.42	14.23	14.28	14.13	-1.04%	73,372
Dec 5, 2025	14.56	14.65	14.43	14.43	14.28	-0.79%	50,944
Dec 4, 2025	14.53	14.61	14.48	14.54	14.39	0.24%	85,308
Dec 3, 2025	14.37	14.52	14.37	14.51	14.36	1.50%	71,282
Dec 2, 2025	14.50	14.50	14.22	14.29	14.14	-1.38%	48,971
Dec 1, 2025	14.40	14.52	14.39	14.49	14.34	0.76%	48,475
Nov 28, 2025	14.26	14.38	14.15	14.38	14.23	-0.90%	37,694
Nov 27, 2025	14.34	14.54	14.34	14.51	14.22	1.22%	36,621
Nov 26, 2025	14.23	14.42	14.23	14.34	14.05	0.49%	51,673
Nov 25, 2025	14.30	14.31	14.14	14.27	13.98	-0.80%	63,651
Nov 24, 2025	14.37	14.38	14.10	14.38	14.09	0.67%	48,824
Nov 21, 2025	14.25	14.33	14.09	14.29	14.00	0.46%	50,633
Nov 20, 2025	14.51	14.65	14.21	14.22	13.93	-1.25%	112,775
Nov 19, 2025	14.32	14.40	14.16	14.40	14.11	-0.14%	23,053
Nov 18, 2025	14.18	14.46	14.18	14.42	14.13	0.28%	37,345
Nov 17, 2025	14.57	14.57	14.33	14.38	14.09	-1.10%	39,475
Nov 14, 2025	14.23	14.55	14.20	14.54	14.25	1.54%	61,605
Nov 13, 2025	14.39	14.46	14.27	14.32	14.03	-0.14%	27,637
Nov 12, 2025	14.54	14.54	14.32	14.34	14.05	-1.10%	84,994
Nov 11, 2025	14.36	14.57	14.36	14.50	14.21	1.61%	94,681
Nov 10, 2025	14.20	14.30	14.06	14.27	13.98	0.85%	43,521
Nov 7, 2025	14.10	14.20	14.00	14.15	13.87	0.71%	51,822
Nov 6, 2025	14.05	14.20	14.03	14.05	13.77	0.79%	92,597
Nov 5, 2025	13.85	14.08	13.85	13.94	13.66	0.65%	79,069