Skip to main content
logo
Hamilton Energy Yield Maximizer ETF (TSX:EMAX)
Canada flag Canada · Delayed Price · Currency is CAD
17.35
-0.16 (-0.91%)
May 20, 2026, 11:43 AM EST

TSX:EMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 202617.5117.6017.3617.41--0.57%29,578
May 19, 202617.2717.5317.2717.5117.512.64%103,779
May 15, 202616.9517.0616.9117.0617.061.91%43,869
May 14, 202616.6916.8016.6016.7416.740.54%38,047
May 13, 202616.7516.7516.4716.6516.65-0.48%48,827
May 12, 202616.6016.7416.5616.7316.731.39%53,078
May 11, 202616.4016.5116.2916.5016.502.10%125,452
May 8, 202616.1016.3116.1016.1616.160.12%43,546
May 7, 202616.2916.2915.9216.1416.14-2.06%120,812
May 6, 202616.5216.6816.3616.4816.48-3.63%122,508
May 5, 202616.9917.1916.9817.1017.10-0.06%52,008
May 4, 202616.9917.1316.8417.1117.111.18%46,813
May 1, 202617.0517.0516.6716.9116.91-1.05%76,443
Apr 30, 202616.9217.1116.7817.0917.09-0.70%41,737
Apr 29, 202616.9717.2116.9517.2117.072.56%69,141
Apr 28, 202616.6616.8216.6616.7816.641.45%49,047
Apr 27, 202616.5716.6316.4716.5416.400.43%42,311
Apr 24, 202616.4816.5016.3416.4716.33-0.36%26,012
Apr 23, 202616.4916.5916.4016.5316.391.16%73,179
Apr 22, 202616.1316.3616.1316.3416.211.24%63,234
Apr 21, 202615.8016.1415.8016.1416.012.28%75,933
Apr 20, 202615.8115.9415.7415.7815.65-81,211
Apr 17, 202615.8015.8015.3415.7815.65-3.43%333,327
Apr 16, 202616.2216.4016.1416.3416.211.24%47,955
Apr 15, 202616.2216.2716.0716.1416.01-0.49%40,023
Apr 14, 202616.3116.3316.1516.2216.09-2.17%78,220
Apr 13, 202616.8216.8216.4716.5816.440.24%72,113
Apr 10, 202616.4516.5816.3616.5416.400.43%99,319
Apr 9, 202616.8717.0016.4516.4716.33-2.20%103,800
Apr 8, 202616.2716.8916.2316.8416.70-3.00%157,712
Apr 7, 202617.3017.5217.3017.3617.220.46%69,553
Apr 6, 202617.1817.2817.1017.2817.140.58%57,943
Apr 2, 202617.3917.6017.1017.1817.040.88%145,117
Apr 1, 202617.1417.3516.8517.0316.89-3.02%401,992
Mar 31, 202617.8518.0417.3017.5617.42-1.98%170,816
Mar 30, 202618.2718.3517.8517.9217.62-1.35%138,348
Mar 27, 202618.0018.1717.8618.1617.861.71%116,583
Mar 26, 202617.6417.9817.6417.8617.561.16%111,453
Mar 25, 202617.3517.6817.3517.6517.360.71%48,266
Mar 24, 202617.2417.6817.2417.5317.242.31%129,203
Mar 23, 202616.6817.2516.6817.1316.850.23%163,145
Mar 20, 202617.1917.3017.0517.0916.81-0.23%98,364
Mar 19, 202616.8417.2616.8417.1316.851.90%124,317
Mar 18, 202616.7816.8516.7116.8116.530.78%126,700
Mar 17, 202616.6016.7916.5316.6816.411.15%112,132
Mar 16, 202616.4516.5116.3316.4916.220.18%52,828
Mar 13, 202616.3616.5216.3316.4616.190.43%34,798
Mar 12, 202616.3416.5016.2816.3916.120.86%230,472
Mar 11, 202615.8016.2615.7916.2515.982.72%129,896
Mar 10, 202615.8115.9915.7315.8215.56-0.94%64,903