Skip to main content
logo
Hamilton Energy Yield Maximizer ETF (TSX:EMAX)
Canada flag Canada · Delayed Price · Currency is CAD
18.27
+0.04 (0.22%)
Oct 9, 2026, 3:59 PM EST

TSX:EMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202618.1718.4418.1718.2718.270.22%80,026
Oct 8, 202617.9718.2717.9718.2318.232.36%110,720
Oct 7, 202617.9618.1017.7217.8117.81-0.34%78,437
Oct 6, 202617.8817.9217.6917.8717.87-0.06%51,083
Oct 5, 202617.7517.9717.5517.8817.880.79%58,194
Oct 2, 202617.5017.7517.4517.7417.740.74%64,461
Oct 1, 202617.1817.6317.1817.6117.611.97%113,454
Sep 30, 202617.3117.4217.2717.2717.270.23%27,483
Sep 29, 202617.3117.3317.1517.2317.23-1.09%58,569
Sep 28, 202617.7117.7117.5417.5717.42-0.20%110,039
Sep 25, 202617.6117.6317.4817.6017.45-0.62%63,003
Sep 24, 202617.7717.8817.6517.7117.560.83%114,819
Sep 23, 202617.6717.7517.5417.5717.420.72%71,498
Sep 22, 202617.5017.6617.3517.4417.30-0.97%59,854
Sep 21, 202617.6417.8517.5717.6117.46-1.57%106,679
Sep 18, 202617.9018.0217.8817.8917.74-0.45%62,568
Sep 17, 202617.8417.9717.7517.9717.820.50%71,953
Sep 16, 202618.2718.2717.8117.8817.73-2.51%141,948
Sep 15, 202617.9518.4017.9518.3418.192.46%194,010
Sep 14, 202618.2018.3217.8817.9017.75-0.61%69,573
Sep 11, 202617.8818.1217.8818.0117.860.11%65,412
Sep 10, 202618.2118.2517.8417.9917.84-0.39%52,097
Sep 9, 202618.0718.1518.0018.0617.910.64%101,852
Sep 8, 202617.8618.0817.8517.9517.800.76%83,599
Sep 4, 202617.9417.9417.6817.8117.66-0.39%13,973
Sep 3, 202618.1118.1117.8817.8817.73-0.83%47,206
Sep 2, 202617.9718.1017.9118.0317.88-135,738
Sep 1, 202617.9418.0517.8818.0317.881.58%130,529
Aug 31, 202617.8517.8917.5717.7517.601.17%44,425
Aug 28, 202617.5717.6917.5617.6917.400.63%31,111
Aug 27, 202617.5817.6617.3517.5817.290.20%48,018
Aug 26, 202617.3517.6717.2917.5517.260.92%49,991
Aug 25, 202617.4317.6117.3917.3917.10-1.95%23,580
Aug 24, 202617.7917.8717.6017.7317.44-0.48%22,427
Aug 21, 202617.7117.8217.7017.8217.520.37%22,967
Aug 20, 202617.8517.9717.7217.7517.460.34%35,464
Aug 19, 202617.7817.8517.6617.6917.40-0.51%45,311
Aug 18, 202617.6517.7917.6417.7817.491.14%99,754
Aug 17, 202617.3617.5917.3317.5817.291.33%45,824
Aug 14, 202617.2617.4517.2517.3517.060.58%70,149
Aug 13, 202617.1317.2517.0117.2516.970.35%19,356
Aug 12, 202617.0817.2317.0817.1916.91-16,098
Aug 11, 202616.9317.2016.9317.1916.911.18%31,342
Aug 10, 202616.3817.0016.3816.9916.714.49%52,880
Aug 7, 202616.4116.4116.1716.2615.99-1.22%19,945
Aug 6, 202616.5716.5916.3816.4616.190.80%14,633
Aug 5, 202616.9416.9416.3216.3316.06-2.91%55,255
Aug 4, 202616.7816.8516.5616.8216.54-1.12%46,006
Jul 31, 202616.9617.0516.8417.0116.730.97%7,236
Jul 30, 202616.7217.0016.7216.9916.570.47%14,975