Skip to main content
logo
Hamilton Energy Yield Maximizer ETF (TSX:EMAX)
Canada flag Canada · Delayed Price · Currency is CAD
17.89
-0.08 (-0.45%)
Sep 18, 2026, 3:59 PM EST

TSX:EMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202617.9018.0217.8817.8917.89-0.45%62,568
Sep 17, 202617.8417.9717.7517.9717.970.50%71,953
Sep 16, 202618.2718.2717.8117.8817.88-2.51%141,948
Sep 15, 202617.9518.4017.9518.3418.342.46%194,010
Sep 14, 202618.2018.3217.8817.9017.90-0.61%69,573
Sep 11, 202617.8818.1217.8818.0118.010.11%65,412
Sep 10, 202618.2118.2517.8417.9917.99-0.39%52,097
Sep 9, 202618.0718.1518.0018.0618.060.64%101,852
Sep 8, 202617.8618.0817.8517.9517.950.76%83,599
Sep 4, 202617.9417.9417.6817.8117.81-0.39%13,973
Sep 3, 202618.1118.1117.8817.8817.88-0.83%47,206
Sep 2, 202617.9718.1017.9118.0318.03-135,738
Sep 1, 202617.9418.0517.8818.0318.031.58%130,529
Aug 31, 202617.8517.8917.5717.7517.751.17%44,425
Aug 28, 202617.5717.6917.5617.6917.550.63%31,111
Aug 27, 202617.5817.6617.3517.5817.440.20%48,018
Aug 26, 202617.3517.6717.2917.5517.400.92%49,991
Aug 25, 202617.4317.6117.3917.3917.24-1.95%23,580
Aug 24, 202617.7917.8717.6017.7317.58-0.48%22,427
Aug 21, 202617.7117.8217.7017.8217.670.37%22,967
Aug 20, 202617.8517.9717.7217.7517.600.34%35,464
Aug 19, 202617.7817.8517.6617.6917.55-0.51%45,311
Aug 18, 202617.6517.7917.6417.7817.631.14%99,754
Aug 17, 202617.3617.5917.3317.5817.441.33%45,824
Aug 14, 202617.2617.4517.2517.3517.210.58%70,149
Aug 13, 202617.1317.2517.0117.2517.110.35%19,356
Aug 12, 202617.0817.2317.0817.1917.05-16,098
Aug 11, 202616.9317.2016.9317.1917.051.18%31,342
Aug 10, 202616.3817.0016.3816.9916.854.49%52,880
Aug 7, 202616.4116.4116.1716.2616.13-1.22%19,945
Aug 6, 202616.5716.5916.3816.4616.330.80%14,633
Aug 5, 202616.9416.9416.3216.3316.20-2.91%55,255
Aug 4, 202616.7816.8516.5616.8216.68-1.12%46,006
Jul 31, 202616.9617.0516.8417.0116.870.97%7,236
Jul 30, 202616.7217.0016.7216.9916.710.47%14,975
Jul 29, 202617.0017.0416.8616.9116.631.62%58,278
Jul 28, 202616.8416.9316.5516.6416.36-1.36%24,686
Jul 27, 202616.8917.1116.7716.8716.59-1.63%35,580
Jul 24, 202617.2017.3317.1117.1516.870.41%28,277
Jul 23, 202617.2117.3717.0817.0816.80-28,142
Jul 22, 202616.9617.1816.9617.0816.801.18%45,879
Jul 21, 202616.8016.8816.7016.8816.601.26%35,711
Jul 20, 202616.5416.7716.5316.6716.390.54%67,473
Jul 17, 202616.5116.6016.4216.5816.311.10%85,016
Jul 16, 202616.3616.4516.3516.4016.130.55%22,996
Jul 15, 202616.5516.5516.1516.3116.04-0.97%34,812
Jul 14, 202616.6016.6016.2816.4716.20-0.36%79,884
Jul 13, 202616.1916.5816.1916.5316.262.80%72,626
Jul 10, 202616.0716.1415.8716.0815.810.19%36,919
Jul 9, 202616.2816.2816.0216.0515.78-1.23%44,125