Skip to main content
Hamilton Energy Yield Maximizer ETF (TSX:EMAX)
Canada flag Canada · Delayed Price · Currency is CAD
16.06
+0.10 (0.63%)
At close: Mar 5, 2026

TSX:EMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202615.9616.1515.9516.0616.060.63%75,091
Mar 4, 202615.9415.9715.7415.9615.96-0.25%100,593
Mar 3, 202616.2416.3215.8716.0016.00-0.81%89,309
Mar 2, 202616.4516.4515.9516.1316.131.96%176,788
Feb 27, 202615.7815.8315.5915.8215.820.25%50,573
Feb 26, 202615.6815.8815.5015.7815.630.32%63,485
Feb 25, 202615.9615.9615.6015.7315.58-0.69%60,176
Feb 24, 202615.9415.9415.6915.8415.690.25%33,246
Feb 23, 202615.7916.0115.7515.8015.65-0.32%58,772
Feb 20, 202615.9115.9115.7315.8515.70-0.44%47,709
Feb 19, 202615.8216.0015.8215.9215.771.27%148,001
Feb 18, 202615.6015.7215.5515.7215.571.95%75,776
Feb 17, 202615.5415.7015.3015.4215.28-0.71%59,584
Feb 13, 202615.4415.5615.3515.5315.390.78%47,389
Feb 12, 202615.5515.6415.3015.4115.27-1.22%71,213
Feb 11, 202615.3115.6015.3015.6015.462.43%124,252
Feb 10, 202615.2615.2615.1315.2315.09-0.39%68,156
Feb 9, 202615.2915.3415.2415.2915.15-0.65%102,087
Feb 6, 202615.1615.4015.1515.3915.251.65%38,192
Feb 5, 202615.1815.2014.9615.1415.00-0.85%152,789
Feb 4, 202614.9715.3214.9715.2715.132.35%102,349
Feb 3, 202614.6014.9314.5414.9214.782.26%176,590
Feb 2, 202614.6014.7014.4914.5914.46-1.29%73,311
Jan 30, 202614.7014.7914.5314.7814.64-0.10%82,613
Jan 29, 202614.8815.0614.7914.8014.510.44%288,170
Jan 28, 202614.6814.7414.6414.7314.450.34%72,314
Jan 27, 202614.6714.7814.5914.6814.40-0.14%85,969
Jan 26, 202614.7614.7614.5714.7014.420.44%34,927
Jan 23, 202614.7914.9014.6414.6414.36-0.03%74,844
Jan 22, 202614.5414.6414.5414.6414.36-0.20%84,954
Jan 21, 202614.4314.7014.4314.6714.392.52%112,115
Jan 20, 202614.4414.4514.2314.3114.04-0.49%48,952
Jan 19, 202614.3614.4314.3614.3814.11-0.03%59,196
Jan 16, 202614.4714.4714.3614.3914.110.07%83,715
Jan 15, 202614.4414.5114.3014.3814.10-0.86%79,180
Jan 14, 202614.3514.6114.3514.5014.231.79%109,178
Jan 13, 202614.1714.3514.1614.2513.971.24%137,317
Jan 12, 202614.0914.1114.0114.0713.80-0.57%93,533
Jan 9, 202614.1314.2014.1114.1513.880.14%63,456
Jan 8, 202613.8514.2113.8514.1313.862.32%56,473
Jan 7, 202613.8213.9013.7113.8113.55-0.43%66,574
Jan 6, 202614.0814.0813.8413.8713.61-1.07%66,992
Jan 5, 202614.0714.1313.7314.0213.751.08%85,251
Jan 2, 202613.6213.9313.5813.8713.611.76%87,405
Dec 31, 202513.7713.7713.5913.6313.37-1.59%40,411
Dec 30, 202513.7213.8613.7213.8513.451.02%45,311
Dec 29, 202513.6013.7113.5813.7113.310.88%71,311
Dec 24, 202513.6813.6813.5613.5913.20-0.51%52,587
Dec 23, 202513.6913.6913.5913.6613.260.15%57,676
Dec 22, 202513.7213.7513.6013.6413.240.37%74,870
Dec 19, 202513.5213.6513.5213.5913.200.37%72,242
Dec 18, 202513.8413.8413.5113.5413.15-1.81%88,082
Dec 17, 202513.6713.8013.5913.7913.392.00%49,768
Dec 16, 202513.9413.9413.5013.5213.13-3.43%141,781
Dec 15, 202514.0714.1313.9114.0013.59-0.92%61,035
Dec 12, 202514.2214.2214.1014.1313.72-0.53%59,771
Dec 11, 202514.3414.3414.2014.2113.79-1.18%75,120
Dec 10, 202514.3814.3814.2314.3813.960.59%32,685
Dec 9, 202514.3414.3614.2514.2913.880.11%28,543
Dec 8, 202514.3414.4214.2314.2813.86-1.04%73,372
Dec 5, 202514.5614.6514.4314.4314.01-0.79%50,944
Dec 4, 202514.5314.6114.4814.5414.120.24%85,308
Dec 3, 202514.3714.5214.3714.5114.081.50%71,282
Dec 2, 202514.5014.5014.2214.2913.88-1.38%48,971
Dec 1, 202514.4014.5214.3914.4914.070.76%48,475
Nov 28, 202514.2614.3814.1514.3813.96-0.90%37,694
Nov 27, 202514.3414.5414.3414.5113.951.22%36,621
Nov 26, 202514.2314.4214.2314.3413.780.49%51,673
Nov 25, 202514.3014.3114.1414.2713.71-0.80%63,651
Nov 24, 202514.3714.3814.1014.3813.820.67%48,824
Nov 21, 202514.2514.3314.0914.2913.730.46%50,633
Nov 20, 202514.5114.6514.2114.2213.67-1.25%112,775
Nov 19, 202514.3214.4014.1614.4013.84-0.14%23,053
Nov 18, 202514.1814.4614.1814.4213.860.28%37,345
Nov 17, 202514.5714.5714.3314.3813.82-1.10%39,475
Nov 14, 202514.2314.5514.2014.5413.981.54%61,605
Nov 13, 202514.3914.4614.2714.3213.77-0.14%27,637
Nov 12, 202514.5414.5414.3214.3413.79-1.10%84,994
Nov 11, 202514.3614.5714.3614.5013.941.61%94,681
Nov 10, 202514.2014.3014.0614.2713.720.85%43,521
Nov 7, 202514.1014.2014.0014.1513.600.71%51,822
Nov 6, 202514.0514.2014.0314.0513.510.79%92,597
Nov 5, 202513.8514.0813.8513.9413.400.65%79,069
Nov 4, 202513.9313.9313.7313.8513.31-0.82%45,546
Nov 3, 202513.9013.9813.8013.9713.430.90%72,858
Oct 31, 202513.9013.9013.7513.8413.30-0.36%35,669
Oct 30, 202514.0314.0313.8613.8913.220.14%46,650
Oct 29, 202513.8213.9113.7713.8713.200.76%36,535
Oct 28, 202514.0014.0013.7613.7713.10-1.61%112,697
Oct 27, 202514.0514.0513.9613.9913.310.36%63,848
Oct 24, 202514.1214.1313.9413.9413.26-0.85%63,021
Oct 23, 202513.9814.1213.9514.0613.382.25%99,972
Oct 22, 202513.6613.8013.5913.7513.080.88%104,796
Oct 21, 202513.6513.7013.5513.6312.970.07%77,931
Oct 20, 202513.4513.6213.4513.6212.961.64%53,278
Oct 17, 202513.4013.4513.3413.4012.750.15%27,877
Oct 16, 202513.5813.6813.2913.3812.73-1.55%166,366
Oct 15, 202513.6413.7413.5113.5912.93-71,577
Oct 14, 202513.6313.6513.4313.5912.931.19%62,238
Oct 10, 202513.8913.8913.4313.4312.78-3.59%214,599