Skip to main content
logo
Hamilton Energy Yield Maximizer ETF (TSX:EMAX)
Canada flag Canada · Delayed Price · Currency is CAD
16.67
+0.09 (0.54%)
Jul 20, 2026, 3:52 PM EST

TSX:EMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202616.5416.7716.5316.6716.670.54%67,473
Jul 17, 202616.5116.6016.4216.5816.581.10%85,016
Jul 16, 202616.3616.4516.3516.4016.400.55%22,996
Jul 15, 202616.5516.5516.1516.3116.31-0.97%34,812
Jul 14, 202616.6016.6016.2816.4716.47-0.36%79,884
Jul 13, 202616.1916.5816.1916.5316.532.80%72,626
Jul 10, 202616.0716.1415.8716.0816.080.19%36,919
Jul 9, 202616.2816.2816.0216.0516.05-1.23%44,125
Jul 8, 202615.9916.3015.9516.2516.252.46%96,918
Jul 7, 202615.6815.9015.6315.8615.861.99%86,774
Jul 6, 202615.5215.6715.5115.5515.55-0.64%37,574
Jul 3, 202615.6015.6515.6015.6515.650.84%20,730
Jul 2, 202615.5715.6015.4415.5215.52-0.23%39,408
Jun 30, 202615.6115.7615.5615.5615.56-0.44%39,222
Jun 29, 202615.7115.9315.7115.7715.620.16%59,624
Jun 26, 202615.7815.8015.7015.7415.60-0.38%82,397
Jun 25, 202615.6315.8515.5615.8015.660.64%38,409
Jun 24, 202615.7415.7515.5715.7015.56-1.69%57,007
Jun 23, 202615.8116.0115.8015.9715.830.76%36,212
Jun 22, 202615.7215.8515.5515.8515.710.38%51,827
Jun 19, 202615.4815.8815.4515.7915.651.28%33,694
Jun 18, 202615.8215.8215.4415.5915.45-1.64%124,009
Jun 17, 202616.0016.0015.8215.8515.71-0.81%93,513
Jun 16, 202616.0516.0515.9415.9815.84-0.99%70,646
Jun 15, 202615.9516.2415.9516.1416.00-2.83%138,983
Jun 12, 202616.4816.7716.4016.6116.460.64%64,520
Jun 11, 202616.9916.9916.5016.5116.36-1.23%59,531
Jun 10, 202616.6716.8816.6716.7116.561.27%22,873
Jun 9, 202616.7816.7816.4116.5016.35-1.96%58,210
Jun 8, 202616.7617.0116.7616.8316.681.14%23,763
Jun 5, 202617.1017.1016.6416.6416.49-2.55%82,746
Jun 4, 202616.8217.1316.7917.0816.920.15%50,657
Jun 3, 202616.8517.1716.7917.0516.901.73%58,552
Jun 2, 202616.5616.7716.5016.7616.611.51%25,802
Jun 1, 202616.3316.7016.3316.5116.361.85%47,235
May 29, 202616.4016.4016.1316.2116.07-0.90%73,757
May 28, 202616.7616.7616.4816.5016.21-0.30%86,225
May 27, 202616.5916.6616.4016.5516.26-1.49%93,270
May 26, 202617.0017.1516.8016.8016.51-1.35%61,005
May 25, 202616.9117.2816.8417.0316.73-0.82%94,787
May 22, 202617.0117.1917.0117.1716.870.53%18,322
May 21, 202617.4017.4716.9617.0816.78-0.81%51,571
May 20, 202617.5117.6117.1717.2216.92-1.66%81,655
May 19, 202617.2717.5317.2717.5117.202.64%103,779
May 15, 202616.9517.0616.9117.0616.761.91%43,869
May 14, 202616.6916.8016.6016.7416.450.54%38,047
May 13, 202616.7516.7516.4716.6516.36-0.48%48,827
May 12, 202616.6016.7416.5616.7316.441.39%53,078
May 11, 202616.4016.5116.2916.5016.212.10%125,452
May 8, 202616.1016.3116.1016.1615.880.12%43,546