Skip to main content
logo
Hamilton Energy Yield Maximizer ETF (TSX:EMAX)
Canada flag Canada · Delayed Price · Currency is CAD
17.21
+0.43 (2.56%)
Apr 29, 2026, 3:59 PM EST

TSX:EMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 9, 202616.1616.1715.8815.9715.71-0.13%89,782
Mar 6, 202616.1516.2515.9315.9915.73-0.44%173,293
Mar 5, 202615.9616.1515.9516.0615.800.63%75,091
Mar 4, 202615.9415.9715.7415.9615.70-0.25%100,593
Mar 3, 202616.2416.3215.8716.0015.74-0.81%89,309
Mar 2, 202616.4516.4515.9516.1315.871.96%176,788
Feb 27, 202615.7815.8315.5915.8215.560.25%50,573
Feb 26, 202615.6815.8815.5015.7815.380.32%63,485
Feb 25, 202615.9615.9615.6015.7315.33-0.69%60,176
Feb 24, 202615.9415.9415.6915.8415.440.25%33,246
Feb 23, 202615.7916.0115.7515.8015.40-0.32%58,772
Feb 20, 202615.9115.9115.7315.8515.45-0.44%47,709
Feb 19, 202615.8216.0015.8215.9215.511.27%148,001
Feb 18, 202615.6015.7215.5515.7215.321.95%75,776