TSX:EMV.B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	45.27	45.41	45.22	45.36	44.87	0.42%	6,815
Sep 21, 2026	44.71	45.22	44.71	45.17	44.68	2.71%	3,514
Sep 18, 2026	43.90	43.98	43.90	43.98	43.50	-0.05%	1,884
Sep 17, 2026	43.93	44.06	43.93	44.00	43.52	1.34%	2,136
Sep 16, 2026	43.59	43.71	43.28	43.42	42.95	0.56%	9,605
Sep 15, 2026	43.18	43.18	43.13	43.18	42.71	-0.83%	506
Sep 14, 2026	43.55	43.76	43.32	43.54	43.06	-1.49%	4,426
Sep 11, 2026	44.18	44.26	44.12	44.20	43.72	1.07%	2,156
Sep 10, 2026	43.82	43.82	43.62	43.73	43.25	-1.22%	1,856
Sep 9, 2026	44.35	44.36	44.26	44.27	43.79	-0.18%	3,466
Sep 8, 2026	44.34	44.50	44.32	44.35	43.87	-0.07%	3,584
Sep 4, 2026	44.48	44.60	44.31	44.38	43.90	1.35%	3,168
Sep 3, 2026	43.50	43.80	43.46	43.79	43.31	0.34%	1,742
Sep 2, 2026	43.59	43.69	43.58	43.64	43.16	-0.14%	14,448
Sep 1, 2026	43.95	44.02	43.70	43.70	43.22	0.41%	2,345
Aug 31, 2026	43.75	43.83	43.45	43.52	43.05	-0.09%	21,241
Aug 28, 2026	43.66	43.78	43.54	43.56	43.08	0.16%	4,684
Aug 27, 2026	43.50	43.56	43.38	43.49	43.02	-0.07%	2,186
Aug 26, 2026	43.53	43.58	43.48	43.52	43.05	0.55%	1,759
Aug 25, 2026	43.22	43.49	43.22	43.28	42.81	1.05%	2,892
Aug 24, 2026	42.45	42.83	42.45	42.83	42.36	-0.16%	1,912
Aug 21, 2026	42.83	42.90	42.78	42.90	42.43	0.89%	2,372
Aug 20, 2026	42.44	42.52	42.44	42.52	42.06	-0.14%	1,234
Aug 19, 2026	42.48	42.58	42.47	42.58	42.12	0.73%	2,000
Aug 18, 2026	42.23	42.39	42.17	42.27	41.81	-1.97%	2,949
Aug 17, 2026	43.28	43.41	43.12	43.12	42.65	0.63%	3,116
Aug 14, 2026	43.13	43.13	42.83	42.85	42.38	-1.11%	1,531
Aug 13, 2026	43.27	43.40	43.27	43.33	42.86	0.30%	9,484
Aug 12, 2026	43.15	43.30	43.12	43.20	42.73	1.62%	2,354
Aug 11, 2026	42.62	42.62	42.41	42.51	42.05	0.24%	1,944
Aug 10, 2026	42.55	42.55	42.36	42.41	41.95	-0.49%	2,519
Aug 7, 2026	42.69	42.75	42.40	42.62	42.15	-0.07%	2,262
Aug 6, 2026	42.28	43.12	42.28	42.65	42.18	-0.40%	5,382
Aug 5, 2026	42.96	42.97	42.81	42.82	42.35	-0.99%	4,079
Aug 4, 2026	43.14	43.30	43.14	43.25	42.78	3.39%	2,401
Jul 31, 2026	41.69	41.92	41.65	41.83	41.37	0.63%	4,070
Jul 30, 2026	40.86	41.57	40.86	41.57	41.12	3.00%	3,137
Jul 29, 2026	40.98	40.98	40.36	40.36	39.92	-3.00%	4,194
Jul 27, 2026	41.95	42.03	41.56	41.61	41.16	-0.53%	4,120
Jul 24, 2026	42.00	42.00	41.68	41.83	41.37	-0.95%	1,206
Jul 23, 2026	42.21	42.30	42.21	42.23	41.77	-0.89%	1,962
Jul 22, 2026	42.36	42.72	42.32	42.61	42.15	-0.37%	3,197
Jul 21, 2026	42.65	42.77	42.61	42.77	42.30	3.18%	1,312
Jul 20, 2026	41.66	41.87	41.45	41.45	41.00	-0.19%	6,032
Jul 17, 2026	41.30	41.59	41.30	41.53	41.08	-0.67%	1,523
Jul 16, 2026	41.92	41.92	41.81	41.81	41.35	-1.48%	2,511
Jul 15, 2026	42.37	42.44	42.08	42.44	41.98	-0.91%	2,984
Jul 14, 2026	42.65	42.83	42.63	42.83	42.36	0.19%	2,095
Jul 13, 2026	42.67	42.76	42.63	42.75	42.28	-1.86%	8,662
Jul 10, 2026	43.41	43.56	43.21	43.56	43.08	0.51%	2,974