Skip to main content
logo
Hamilton Energy Yield Maximizer ETF (TSX:EMAX)
Canada flag Canada · Delayed Price · Currency is CAD
17.28
+0.15 (0.88%)
Mar 20, 2026, 11:55 AM EST

TSX:EMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202617.1917.2617.0517.26-0.76%71,053
Mar 19, 202616.8417.2616.8417.1317.131.90%124,317
Mar 18, 202616.7816.8516.7116.8116.810.78%126,700
Mar 17, 202616.6016.7916.5316.6816.681.15%112,132
Mar 16, 202616.4516.5116.3316.4916.490.18%52,828
Mar 13, 202616.3616.5216.3316.4616.460.43%34,798
Mar 12, 202616.3416.5016.2816.3916.390.86%230,472
Mar 11, 202615.8016.2615.7916.2516.252.72%129,896
Mar 10, 202615.8115.9915.7315.8215.82-0.94%64,903
Mar 9, 202616.1616.1715.8815.9715.97-0.13%89,782
Mar 6, 202616.1516.2515.9315.9915.99-0.44%173,293
Mar 5, 202615.9616.1515.9516.0616.060.63%75,091
Mar 4, 202615.9415.9715.7415.9615.96-0.25%100,593
Mar 3, 202616.2416.3215.8716.0016.00-0.81%89,309
Mar 2, 202616.4516.4515.9516.1316.131.96%176,788
Feb 27, 202615.7815.8315.5915.8215.820.25%50,573
Feb 26, 202615.6815.8815.5015.7815.630.32%63,485
Feb 25, 202615.9615.9615.6015.7315.58-0.69%60,176
Feb 24, 202615.9415.9415.6915.8415.690.25%33,246
Feb 23, 202615.7916.0115.7515.8015.65-0.32%58,772
Feb 20, 202615.9115.9115.7315.8515.70-0.44%47,709
Feb 19, 202615.8216.0015.8215.9215.771.27%148,001
Feb 18, 202615.6015.7215.5515.7215.571.95%75,776
Feb 17, 202615.5415.7015.3015.4215.28-0.71%59,584
Feb 13, 202615.4415.5615.3515.5315.390.78%47,389
Feb 12, 202615.5515.6415.3015.4115.27-1.22%71,213
Feb 11, 202615.3115.6015.3015.6015.462.43%124,252
Feb 10, 202615.2615.2615.1315.2315.09-0.39%68,156
Feb 9, 202615.2915.3415.2415.2915.15-0.65%102,087
Feb 6, 202615.1615.4015.1515.3915.251.65%38,192
Feb 5, 202615.1815.2014.9615.1415.00-0.85%152,789
Feb 4, 202614.9715.3214.9715.2715.132.35%102,349
Feb 3, 202614.6014.9314.5414.9214.782.26%176,590
Feb 2, 202614.6014.7014.4914.5914.46-1.29%73,311
Jan 30, 202614.7014.7914.5314.7814.64-0.10%82,613
Jan 29, 202614.8815.0614.7914.8014.510.44%288,170
Jan 28, 202614.6814.7414.6414.7314.450.34%72,314
Jan 27, 202614.6714.7814.5914.6814.40-0.14%85,969
Jan 26, 202614.7614.7614.5714.7014.420.44%34,927
Jan 23, 202614.7914.9014.6414.6414.36-0.03%74,844
Jan 22, 202614.5414.6414.5414.6414.36-0.20%84,954
Jan 21, 202614.4314.7014.4314.6714.392.52%112,115
Jan 20, 202614.4414.4514.2314.3114.04-0.49%48,952
Jan 19, 202614.3614.4314.3614.3814.11-0.03%59,196
Jan 16, 202614.4714.4714.3614.3914.110.07%83,715
Jan 15, 202614.4414.5114.3014.3814.10-0.86%79,180
Jan 14, 202614.3514.6114.3514.5014.231.79%109,178
Jan 13, 202614.1714.3514.1614.2513.971.24%137,317
Jan 12, 202614.0914.1114.0114.0713.80-0.57%93,533
Jan 9, 202614.1314.2014.1114.1513.880.14%63,456