TSX:EMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	14.56	14.65	14.43	14.43	14.43	-0.79%	50,944
Dec 4, 2025	14.53	14.61	14.48	14.54	14.54	0.24%	85,308
Dec 3, 2025	14.37	14.52	14.37	14.51	14.51	1.50%	71,282
Dec 2, 2025	14.50	14.50	14.22	14.29	14.29	-1.38%	48,971
Dec 1, 2025	14.40	14.52	14.39	14.49	14.49	0.76%	48,475
Nov 28, 2025	14.26	14.38	14.15	14.38	14.38	-0.90%	37,694
Nov 27, 2025	14.34	14.54	14.34	14.51	14.37	1.22%	36,621
Nov 26, 2025	14.23	14.42	14.23	14.34	14.19	0.49%	51,673
Nov 25, 2025	14.30	14.31	14.14	14.27	14.12	-0.80%	63,651
Nov 24, 2025	14.37	14.38	14.10	14.38	14.24	0.67%	48,824
Nov 21, 2025	14.25	14.33	14.09	14.29	14.14	0.46%	50,633
Nov 20, 2025	14.51	14.65	14.21	14.22	14.08	-1.25%	112,775
Nov 19, 2025	14.32	14.40	14.16	14.40	14.26	-0.14%	23,053
Nov 18, 2025	14.18	14.46	14.18	14.42	14.28	0.28%	37,345
Nov 17, 2025	14.57	14.57	14.33	14.38	14.24	-1.10%	39,475
Nov 14, 2025	14.23	14.55	14.20	14.54	14.40	1.54%	61,605
Nov 13, 2025	14.39	14.46	14.27	14.32	14.18	-0.14%	27,637
Nov 12, 2025	14.54	14.54	14.32	14.34	14.20	-1.10%	84,994
Nov 11, 2025	14.36	14.57	14.36	14.50	14.36	1.61%	94,681
Nov 10, 2025	14.20	14.30	14.06	14.27	14.13	0.85%	43,521
Nov 7, 2025	14.10	14.20	14.00	14.15	14.01	0.71%	51,822
Nov 6, 2025	14.05	14.20	14.03	14.05	13.91	0.79%	92,597
Nov 5, 2025	13.85	14.08	13.85	13.94	13.80	0.65%	79,069
Nov 4, 2025	13.93	13.93	13.73	13.85	13.71	-0.82%	45,546
Nov 3, 2025	13.90	13.98	13.80	13.97	13.83	0.90%	72,858
Oct 31, 2025	13.90	13.90	13.75	13.84	13.70	-0.36%	35,669
Oct 30, 2025	14.03	14.03	13.86	13.89	13.61	0.14%	46,650
Oct 29, 2025	13.82	13.91	13.77	13.87	13.59	0.76%	36,535
Oct 28, 2025	14.00	14.00	13.76	13.77	13.49	-1.61%	112,697
Oct 27, 2025	14.05	14.05	13.96	13.99	13.71	0.36%	63,848
Oct 24, 2025	14.12	14.13	13.94	13.94	13.66	-0.85%	63,021
Oct 23, 2025	13.98	14.12	13.95	14.06	13.78	2.25%	99,972
Oct 22, 2025	13.66	13.80	13.59	13.75	13.47	0.88%	104,796
Oct 21, 2025	13.65	13.70	13.55	13.63	13.36	0.07%	77,931
Oct 20, 2025	13.45	13.62	13.45	13.62	13.35	1.64%	53,278
Oct 17, 2025	13.40	13.45	13.34	13.40	13.13	0.15%	27,877
Oct 16, 2025	13.58	13.68	13.29	13.38	13.11	-1.55%	166,366
Oct 15, 2025	13.64	13.74	13.51	13.59	13.32	-	71,577
Oct 14, 2025	13.63	13.65	13.43	13.59	13.32	1.19%	62,238
Oct 10, 2025	13.89	13.89	13.43	13.43	13.16	-3.59%	214,599
Oct 9, 2025	14.10	14.15	13.89	13.93	13.65	-0.57%	57,859
Oct 8, 2025	14.13	14.13	13.89	14.01	13.73	-0.50%	95,347
Oct 7, 2025	14.05	14.09	13.88	14.08	13.80	0.14%	77,765
Oct 6, 2025	13.97	14.13	13.97	14.06	13.78	1.01%	80,448
Oct 3, 2025	13.99	14.00	13.91	13.92	13.64	0.29%	78,787
Oct 2, 2025	14.07	14.07	13.87	13.88	13.60	-1.21%	73,803
Oct 1, 2025	13.90	14.09	13.90	14.05	13.77	0.36%	65,146
Sep 30, 2025	14.11	14.11	13.86	14.00	13.72	-1.13%	160,246
Sep 29, 2025	14.35	14.35	14.10	14.16	13.88	-2.28%	91,950
Sep 26, 2025	14.35	14.63	14.35	14.49	14.06	0.76%	70,936