Skip to main content
logo
Hamilton Energy Yield Maximizer ETF (TSX:EMAX)
Canada flag Canada · Delayed Price · Currency is CAD
16.50
-0.33 (-1.96%)
Jun 9, 2026, 3:59 PM EST

TSX:EMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202616.7816.7816.4116.5016.50-1.96%58,210
Jun 8, 202616.7617.0116.7616.8316.831.14%23,763
Jun 5, 202617.1017.1016.6416.6416.64-2.55%82,746
Jun 4, 202616.8217.1316.7917.0817.080.15%50,657
Jun 3, 202616.8517.1716.7917.0517.051.73%58,552
Jun 2, 202616.5616.7716.5016.7616.761.51%25,802
Jun 1, 202616.3316.7016.3316.5116.511.85%47,235
May 29, 202616.4016.4016.1316.2116.21-0.90%73,757
May 28, 202616.7616.7616.4816.5016.36-0.30%86,225
May 27, 202616.5916.6616.4016.5516.41-1.49%93,270
May 26, 202617.0017.1516.8016.8016.66-1.35%61,005
May 25, 202616.9117.2816.8417.0316.88-0.82%94,787
May 22, 202617.0117.1917.0117.1717.020.53%18,322
May 21, 202617.4017.4716.9617.0816.93-0.81%51,571
May 20, 202617.5117.6117.1717.2217.07-1.66%81,655
May 19, 202617.2717.5317.2717.5117.362.64%103,779
May 15, 202616.9517.0616.9117.0616.911.91%43,869
May 14, 202616.6916.8016.6016.7416.600.54%38,047
May 13, 202616.7516.7516.4716.6516.51-0.48%48,827
May 12, 202616.6016.7416.5616.7316.591.39%53,078
May 11, 202616.4016.5116.2916.5016.362.10%125,452
May 8, 202616.1016.3116.1016.1616.020.12%43,546
May 7, 202616.2916.2915.9216.1416.00-2.06%120,812
May 6, 202616.5216.6816.3616.4816.34-3.63%122,508
May 5, 202616.9917.1916.9817.1016.95-0.06%52,008
May 4, 202616.9917.1316.8417.1116.961.18%46,813
May 1, 202617.0517.0516.6716.9116.76-1.05%76,443
Apr 30, 202616.9217.1116.7817.0916.940.13%41,737
Apr 29, 202616.9717.2116.9517.2116.922.56%69,141
Apr 28, 202616.6616.8216.6616.7816.501.45%49,047
Apr 27, 202616.5716.6316.4716.5416.260.43%42,311
Apr 24, 202616.4816.5016.3416.4716.19-0.36%26,012
Apr 23, 202616.4916.5916.4016.5316.251.16%73,179
Apr 22, 202616.1316.3616.1316.3416.071.24%63,234
Apr 21, 202615.8016.1415.8016.1415.872.28%75,933
Apr 20, 202615.8115.9415.7415.7815.52-81,211
Apr 17, 202615.8015.8015.3415.7815.52-3.43%333,327
Apr 16, 202616.2216.4016.1416.3416.071.24%47,955
Apr 15, 202616.2216.2716.0716.1415.87-0.49%40,023
Apr 14, 202616.3116.3316.1516.2215.95-2.17%78,220
Apr 13, 202616.8216.8216.4716.5816.300.24%72,113
Apr 10, 202616.4516.5816.3616.5416.260.43%99,319
Apr 9, 202616.8717.0016.4516.4716.19-2.20%103,800
Apr 8, 202616.2716.8916.2316.8416.56-3.00%157,712
Apr 7, 202617.3017.5217.3017.3617.070.46%69,553
Apr 6, 202617.1817.2817.1017.2816.990.58%57,943
Apr 2, 202617.3917.6017.1017.1816.890.88%145,117
Apr 1, 202617.1417.3516.8517.0316.74-3.02%401,992
Mar 31, 202617.8518.0417.3017.5617.27-1.17%170,816
Mar 30, 202618.2718.3517.8517.9217.47-1.35%138,348