Skip to main content
logo
Hamilton Energy Yield Maximizer ETF (TSX:EMAX)
Canada flag Canada · Delayed Price · Currency is CAD
18.58
+0.19 (1.03%)
Oct 30, 2026, 2:40 PM EDT

TSX:EMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202618.5418.6418.5018.5818.581.03%68,444
Oct 29, 202618.5518.6418.3918.5418.39-0.05%87,473
Oct 28, 202618.6418.7118.5518.5518.40-0.32%50,792
Oct 27, 202618.9318.9318.5918.6118.46-1.64%68,294
Oct 26, 202618.8118.9818.7018.9218.770.53%89,833
Oct 23, 202618.4218.9318.4218.8218.672.23%52,932
Oct 22, 202618.8018.8018.1818.4118.26-1.60%80,401
Oct 21, 202618.5518.8218.5518.7118.56-0.11%61,529
Oct 20, 202618.9018.9018.4218.7318.58-0.32%28,389
Oct 19, 202618.5718.8818.5718.7918.64-0.27%52,926
Oct 16, 202618.5118.8518.5118.8418.691.89%93,680
Oct 15, 202618.8118.8118.4318.4918.34-1.31%35,151
Oct 14, 202618.9118.9118.7118.7418.580.03%80,137
Oct 13, 202618.4018.7418.4018.7318.582.52%60,712
Oct 9, 202618.1718.4418.1718.2718.120.22%80,026
Oct 8, 202617.9718.2717.9718.2318.082.36%110,720
Oct 7, 202617.9618.1017.7217.8117.67-0.34%78,437
Oct 6, 202617.8817.9217.6917.8717.73-0.06%51,083
Oct 5, 202617.7517.9717.5517.8817.740.79%58,194
Oct 2, 202617.5017.7517.4517.7417.600.74%64,461
Oct 1, 202617.1817.6317.1817.6117.471.97%113,454
Sep 30, 202617.3117.4217.2717.2717.130.23%27,483
Sep 29, 202617.3117.3317.1517.2317.09-1.09%58,569
Sep 28, 202617.7117.7117.5417.5717.28-0.20%110,039
Sep 25, 202617.6117.6317.4817.6017.31-0.62%63,003
Sep 24, 202617.7717.8817.6517.7117.420.83%114,819
Sep 23, 202617.6717.7517.5417.5717.280.72%71,498
Sep 22, 202617.5017.6617.3517.4417.16-0.97%59,854
Sep 21, 202617.6417.8517.5717.6117.32-1.57%106,679
Sep 18, 202617.9018.0217.8817.8917.60-0.45%62,568
Sep 17, 202617.8417.9717.7517.9717.680.50%71,953
Sep 16, 202618.2718.2717.8117.8817.59-2.51%141,948
Sep 15, 202617.9518.4017.9518.3418.042.46%194,010
Sep 14, 202618.2018.3217.8817.9017.61-0.61%69,573
Sep 11, 202617.8818.1217.8818.0117.720.11%65,412
Sep 10, 202618.2118.2517.8417.9917.70-0.39%52,097
Sep 9, 202618.0718.1518.0018.0617.770.64%101,852
Sep 8, 202617.8618.0817.8517.9517.650.76%83,599
Sep 4, 202617.9417.9417.6817.8117.52-0.39%13,973
Sep 3, 202618.1118.1117.8817.8817.59-0.83%47,206
Sep 2, 202617.9718.1017.9118.0317.74-135,738
Sep 1, 202617.9418.0517.8818.0317.741.58%130,529
Aug 31, 202617.8517.8917.5717.7517.461.17%44,425
Aug 28, 202617.5717.6917.5617.6917.260.63%31,111
Aug 27, 202617.5817.6617.3517.5817.150.20%48,018
Aug 26, 202617.3517.6717.2917.5517.120.92%49,991
Aug 25, 202617.4317.6117.3917.3916.96-1.95%23,580
Aug 24, 202617.7917.8717.6017.7317.30-0.48%22,427
Aug 21, 202617.7117.8217.7017.8217.380.37%22,967
Aug 20, 202617.8517.9717.7217.7517.320.34%35,464