Skip to main content
Hamilton Energy Yield Maximizer ETF (TSX:EMAX)
Canada flag Canada · Delayed Price · Currency is CAD
14.43
-0.11 (-0.79%)
At close: Dec 5, 2025

TSX:EMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.5614.6514.4314.4314.43-0.79%50,944
Dec 4, 202514.5314.6114.4814.5414.540.24%85,308
Dec 3, 202514.3714.5214.3714.5114.511.50%71,282
Dec 2, 202514.5014.5014.2214.2914.29-1.38%48,971
Dec 1, 202514.4014.5214.3914.4914.490.76%48,475
Nov 28, 202514.2614.3814.1514.3814.38-0.90%37,694
Nov 27, 202514.3414.5414.3414.5114.371.22%36,621
Nov 26, 202514.2314.4214.2314.3414.190.49%51,673
Nov 25, 202514.3014.3114.1414.2714.12-0.80%63,651
Nov 24, 202514.3714.3814.1014.3814.240.67%48,824
Nov 21, 202514.2514.3314.0914.2914.140.46%50,633
Nov 20, 202514.5114.6514.2114.2214.08-1.25%112,775
Nov 19, 202514.3214.4014.1614.4014.26-0.14%23,053
Nov 18, 202514.1814.4614.1814.4214.280.28%37,345
Nov 17, 202514.5714.5714.3314.3814.24-1.10%39,475
Nov 14, 202514.2314.5514.2014.5414.401.54%61,605
Nov 13, 202514.3914.4614.2714.3214.18-0.14%27,637
Nov 12, 202514.5414.5414.3214.3414.20-1.10%84,994
Nov 11, 202514.3614.5714.3614.5014.361.61%94,681
Nov 10, 202514.2014.3014.0614.2714.130.85%43,521
Nov 7, 202514.1014.2014.0014.1514.010.71%51,822
Nov 6, 202514.0514.2014.0314.0513.910.79%92,597
Nov 5, 202513.8514.0813.8513.9413.800.65%79,069
Nov 4, 202513.9313.9313.7313.8513.71-0.82%45,546
Nov 3, 202513.9013.9813.8013.9713.830.90%72,858
Oct 31, 202513.9013.9013.7513.8413.70-0.36%35,669
Oct 30, 202514.0314.0313.8613.8913.610.14%46,650
Oct 29, 202513.8213.9113.7713.8713.590.76%36,535
Oct 28, 202514.0014.0013.7613.7713.49-1.61%112,697
Oct 27, 202514.0514.0513.9613.9913.710.36%63,848
Oct 24, 202514.1214.1313.9413.9413.66-0.85%63,021
Oct 23, 202513.9814.1213.9514.0613.782.25%99,972
Oct 22, 202513.6613.8013.5913.7513.470.88%104,796
Oct 21, 202513.6513.7013.5513.6313.360.07%77,931
Oct 20, 202513.4513.6213.4513.6213.351.64%53,278
Oct 17, 202513.4013.4513.3413.4013.130.15%27,877
Oct 16, 202513.5813.6813.2913.3813.11-1.55%166,366
Oct 15, 202513.6413.7413.5113.5913.32-71,577
Oct 14, 202513.6313.6513.4313.5913.321.19%62,238
Oct 10, 202513.8913.8913.4313.4313.16-3.59%214,599
Oct 9, 202514.1014.1513.8913.9313.65-0.57%57,859
Oct 8, 202514.1314.1313.8914.0113.73-0.50%95,347
Oct 7, 202514.0514.0913.8814.0813.800.14%77,765
Oct 6, 202513.9714.1313.9714.0613.781.01%80,448
Oct 3, 202513.9914.0013.9113.9213.640.29%78,787
Oct 2, 202514.0714.0713.8713.8813.60-1.21%73,803
Oct 1, 202513.9014.0913.9014.0513.770.36%65,146
Sep 30, 202514.1114.1113.8614.0013.72-1.13%160,246
Sep 29, 202514.3514.3514.1014.1613.88-2.28%91,950
Sep 26, 202514.3514.6314.3514.4914.060.76%70,936
Sep 25, 202514.2714.3814.2214.3813.951.05%60,257
Sep 24, 202514.0714.3514.0714.2313.811.35%81,397
Sep 23, 202513.8414.1513.8414.0413.622.22%116,695
Sep 22, 202513.6513.7913.5613.7413.320.40%79,702
Sep 19, 202513.8713.8713.6113.6813.27-1.30%80,023
Sep 18, 202513.8713.9013.7613.8613.45-0.29%38,357
Sep 17, 202513.8813.9513.8013.9013.490.32%58,485
Sep 16, 202513.6013.8613.6013.8613.441.88%72,690
Sep 15, 202513.6913.7413.5813.6013.19-0.87%121,958
Sep 12, 202513.8513.8813.7013.7213.31-0.25%56,086
Sep 11, 202513.6713.8213.6713.7613.34-0.36%25,227
Sep 10, 202513.5513.8113.5513.8113.391.73%101,049
Sep 9, 202513.5813.7013.5713.5713.160.74%51,506
Sep 8, 202513.5413.6013.3813.4713.07-0.52%88,540
Sep 5, 202513.7013.7013.4813.5413.14-1.46%68,546
Sep 4, 202513.5613.7713.5513.7413.331.03%43,711
Sep 3, 202513.8513.8713.5613.6013.19-1.95%84,183
Sep 2, 202513.7113.8713.7113.8713.460.80%75,546
Aug 29, 202513.7913.8213.7213.7613.35-1.08%20,721
Aug 28, 202513.8613.9213.7413.9113.350.61%60,545
Aug 27, 202513.7713.8813.7513.8313.270.69%178,139
Aug 26, 202513.7713.7713.6113.7313.18-0.29%94,594
Aug 25, 202513.6913.7913.6313.7713.220.58%66,840
Aug 22, 202513.4213.7013.4213.6913.142.16%107,088
Aug 21, 202513.3613.4313.2813.4012.860.68%35,341
Aug 20, 202513.1813.3213.1813.3112.780.83%31,313
Aug 19, 202513.1913.2613.1413.2012.670.23%35,597
Aug 18, 202513.2913.2913.0813.1712.64-0.68%70,463
Aug 15, 202513.2113.3713.2113.2612.73-0.15%55,483
Aug 14, 202513.2513.2813.1313.2812.750.61%43,083
Aug 13, 202513.1613.2013.0413.2012.670.76%57,663
Aug 12, 202513.1013.1813.0213.1012.570.65%45,918
Aug 11, 202513.1413.2112.9913.0212.49-0.80%100,640
Aug 8, 202513.1513.2413.0413.1212.590.69%95,929
Aug 7, 202513.2113.3313.0313.0312.51-0.69%94,785
Aug 6, 202513.3013.4213.0813.1212.59-1.06%116,206
Aug 5, 202513.2713.2813.1013.2612.730.53%111,331
Aug 1, 202513.4513.4613.1213.1912.66-2.51%100,756
Jul 31, 202513.6013.6813.5013.5312.99-1.81%47,949
Jul 30, 202513.8913.8913.7213.7813.08-0.79%95,098
Jul 29, 202513.7213.8913.7213.8913.191.02%57,205
Jul 28, 202513.5613.7713.5613.7513.051.78%80,465
Jul 25, 202513.6213.6213.4713.5112.83-0.07%29,459
Jul 24, 202513.4513.5313.3713.5212.840.60%101,496
Jul 23, 202513.3613.4513.2713.4412.761.43%41,709
Jul 22, 202513.2213.3013.1513.2512.580.38%50,100
Jul 21, 202513.3213.4013.1913.2012.53-1.49%82,782
Jul 18, 202513.5813.5813.3313.4012.72-0.15%64,260
Jul 17, 202513.3313.4213.2513.4212.741.44%41,845
Jul 16, 202513.4013.4413.1913.2312.56-1.34%69,442