Skip to main content
logo
Hamilton Energy Yield Maximizer ETF (TSX:EMAX)
Canada flag Canada · Delayed Price · Currency is CAD
17.69
+0.11 (0.63%)
Aug 28, 2026, 3:59 PM EST

TSX:EMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202617.5717.6917.5617.6917.690.63%31,111
Aug 27, 202617.5817.6617.3517.5817.580.20%48,018
Aug 26, 202617.3517.6717.2917.5517.550.92%49,991
Aug 25, 202617.4317.6117.3917.3917.39-1.95%23,580
Aug 24, 202617.7917.8717.6017.7317.73-0.48%22,427
Aug 21, 202617.7117.8217.7017.8217.820.37%22,967
Aug 20, 202617.8517.9717.7217.7517.750.34%35,464
Aug 19, 202617.7817.8517.6617.6917.69-0.51%45,311
Aug 18, 202617.6517.7917.6417.7817.781.14%99,754
Aug 17, 202617.3617.5917.3317.5817.581.33%45,824
Aug 14, 202617.2617.4517.2517.3517.350.58%70,149
Aug 13, 202617.1317.2517.0117.2517.250.35%19,356
Aug 12, 202617.0817.2317.0817.1917.19-16,098
Aug 11, 202616.9317.2016.9317.1917.191.18%31,342
Aug 10, 202616.3817.0016.3816.9916.994.49%52,880
Aug 7, 202616.4116.4116.1716.2616.26-1.22%19,945
Aug 6, 202616.5716.5916.3816.4616.460.80%14,633
Aug 5, 202616.9416.9416.3216.3316.33-2.91%55,255
Aug 4, 202616.7816.8516.5616.8216.82-1.12%46,006
Jul 31, 202616.9617.0516.8417.0117.010.97%7,236
Jul 30, 202616.7217.0016.7216.9916.850.47%14,975
Jul 29, 202617.0017.0416.8616.9116.771.62%58,278
Jul 28, 202616.8416.9316.5516.6416.50-1.36%24,686
Jul 27, 202616.8917.1116.7716.8716.73-1.63%35,580
Jul 24, 202617.2017.3317.1117.1517.010.41%28,277
Jul 23, 202617.2117.3717.0817.0816.94-28,142
Jul 22, 202616.9617.1816.9617.0816.941.18%45,879
Jul 21, 202616.8016.8816.7016.8816.741.26%35,711
Jul 20, 202616.5416.7716.5316.6716.530.54%67,473
Jul 17, 202616.5116.6016.4216.5816.441.10%85,016
Jul 16, 202616.3616.4516.3516.4016.260.55%22,996
Jul 15, 202616.5516.5516.1516.3116.17-0.97%34,812
Jul 14, 202616.6016.6016.2816.4716.33-0.36%79,884
Jul 13, 202616.1916.5816.1916.5316.392.80%72,626
Jul 10, 202616.0716.1415.8716.0815.940.19%36,919
Jul 9, 202616.2816.2816.0216.0515.91-1.23%44,125
Jul 8, 202615.9916.3015.9516.2516.112.46%96,918
Jul 7, 202615.6815.9015.6315.8615.731.99%86,774
Jul 6, 202615.5215.6715.5115.5515.42-0.64%37,574
Jul 3, 202615.6015.6515.6015.6515.520.84%20,730
Jul 2, 202615.5715.6015.4415.5215.39-0.23%39,408
Jun 30, 202615.6115.7615.5615.5615.42-0.44%39,222
Jun 29, 202615.7115.9315.7115.7715.490.16%59,624
Jun 26, 202615.7815.8015.7015.7415.47-0.38%82,397
Jun 25, 202615.6315.8515.5615.8015.530.64%38,409
Jun 24, 202615.7415.7515.5715.7015.43-1.69%57,007
Jun 23, 202615.8116.0115.8015.9715.690.76%36,212
Jun 22, 202615.7215.8515.5515.8515.580.38%51,827
Jun 19, 202615.4815.8815.4515.7915.521.28%33,694
Jun 18, 202615.8215.8215.4415.5915.32-1.64%124,009