Skip to main content
Hamilton Energy Yield Maximizer ETF (TSX:EMAX)
Canada flag Canada · Delayed Price · Currency is CAD
16.78
+0.24 (1.45%)
Apr 28, 2026, 3:59 PM EST

TSX:EMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.6616.8216.6616.7816.781.45%49,047
Apr 27, 202616.5716.6316.4716.5416.540.43%42,311
Apr 24, 202616.4816.5016.3416.4716.47-0.36%26,012
Apr 23, 202616.4916.5916.4016.5316.531.16%73,179
Apr 22, 202616.1316.3616.1316.3416.341.24%63,234
Apr 21, 202615.8016.1415.8016.1416.142.28%75,933
Apr 20, 202615.8115.9415.7415.7815.78-81,211
Apr 17, 202615.8015.8015.3415.7815.78-3.43%333,327
Apr 16, 202616.2216.4016.1416.3416.341.24%47,955
Apr 15, 202616.2216.2716.0716.1416.14-0.49%40,023
Apr 14, 202616.3116.3316.1516.2216.22-2.17%78,220
Apr 13, 202616.8216.8216.4716.5816.580.24%72,113
Apr 10, 202616.4516.5816.3616.5416.540.43%99,319
Apr 9, 202616.8717.0016.4516.4716.47-2.20%103,800
Apr 8, 202616.2716.8916.2316.8416.84-3.00%157,712
Apr 7, 202617.3017.5217.3017.3617.360.46%69,553
Apr 6, 202617.1817.2817.1017.2817.280.58%57,943
Apr 2, 202617.3917.6017.1017.1817.180.88%145,117
Apr 1, 202617.1417.3516.8517.0317.03-3.02%401,992
Mar 31, 202617.8518.0417.3017.5617.56-1.98%170,816
Mar 30, 202618.2718.3517.8517.9217.77-1.35%138,348
Mar 27, 202618.0018.1717.8618.1618.011.71%116,583
Mar 26, 202617.6417.9817.6417.8617.711.16%111,453
Mar 25, 202617.3517.6817.3517.6517.510.71%48,266
Mar 24, 202617.2417.6817.2417.5317.382.31%129,203
Mar 23, 202616.6817.2516.6817.1316.990.23%163,145
Mar 20, 202617.1917.3017.0517.0916.95-0.23%98,364
Mar 19, 202616.8417.2616.8417.1316.991.90%124,317
Mar 18, 202616.7816.8516.7116.8116.670.78%126,700
Mar 17, 202616.6016.7916.5316.6816.541.15%112,132
Mar 16, 202616.4516.5116.3316.4916.350.18%52,828
Mar 13, 202616.3616.5216.3316.4616.320.43%34,798
Mar 12, 202616.3416.5016.2816.3916.260.86%230,472
Mar 11, 202615.8016.2615.7916.2516.122.72%129,896
Mar 10, 202615.8115.9915.7315.8215.69-0.94%64,903
Mar 9, 202616.1616.1715.8815.9715.84-0.13%89,782
Mar 6, 202616.1516.2515.9315.9915.86-0.44%173,293
Mar 5, 202615.9616.1515.9516.0615.930.63%75,091
Mar 4, 202615.9415.9715.7415.9615.83-0.25%100,593
Mar 3, 202616.2416.3215.8716.0015.87-0.81%89,309
Mar 2, 202616.4516.4515.9516.1316.001.96%176,788
Feb 27, 202615.7815.8315.5915.8215.690.25%50,573
Feb 26, 202615.6815.8815.5015.7815.510.32%63,485
Feb 25, 202615.9615.9615.6015.7315.46-0.69%60,176
Feb 24, 202615.9415.9415.6915.8415.560.25%33,246
Feb 23, 202615.7916.0115.7515.8015.53-0.32%58,772
Feb 20, 202615.9115.9115.7315.8515.57-0.44%47,709
Feb 19, 202615.8216.0015.8215.9215.641.27%148,001
Feb 18, 202615.6015.7215.5515.7215.451.95%75,776
Feb 17, 202615.5415.7015.3015.4215.15-0.71%59,584
Feb 13, 202615.4415.5615.3515.5315.260.78%47,389
Feb 12, 202615.5515.6415.3015.4115.14-1.22%71,213
Feb 11, 202615.3115.6015.3015.6015.332.43%124,252
Feb 10, 202615.2615.2615.1315.2314.97-0.39%68,156
Feb 9, 202615.2915.3415.2415.2915.02-0.65%102,087
Feb 6, 202615.1615.4015.1515.3915.121.65%38,192
Feb 5, 202615.1815.2014.9615.1414.88-0.85%152,789
Feb 4, 202614.9715.3214.9715.2715.002.35%102,349
Feb 3, 202614.6014.9314.5414.9214.662.26%176,590
Feb 2, 202614.6014.7014.4914.5914.34-1.29%73,311
Jan 30, 202614.7014.7914.5314.7814.52-0.10%82,613
Jan 29, 202614.8815.0614.7914.8014.400.44%288,170
Jan 28, 202614.6814.7414.6414.7314.330.34%72,314
Jan 27, 202614.6714.7814.5914.6814.28-0.14%85,969
Jan 26, 202614.7614.7614.5714.7014.300.44%34,927
Jan 23, 202614.7914.9014.6414.6414.24-0.03%74,844
Jan 22, 202614.5414.6414.5414.6414.24-0.20%84,954
Jan 21, 202614.4314.7014.4314.6714.272.52%112,115
Jan 20, 202614.4414.4514.2314.3113.92-0.49%48,952
Jan 19, 202614.3614.4314.3614.3813.99-0.03%59,196
Jan 16, 202614.4714.4714.3614.3914.000.07%83,715
Jan 15, 202614.4414.5114.3014.3813.99-0.86%79,180
Jan 14, 202614.3514.6114.3514.5014.111.79%109,178
Jan 13, 202614.1714.3514.1614.2513.861.24%137,317
Jan 12, 202614.0914.1114.0114.0713.69-0.57%93,533
Jan 9, 202614.1314.2014.1114.1513.770.14%63,456
Jan 8, 202613.8514.2113.8514.1313.752.32%56,473
Jan 7, 202613.8213.9013.7113.8113.44-0.43%66,574
Jan 6, 202614.0814.0813.8413.8713.50-1.07%66,992
Jan 5, 202614.0714.1313.7314.0213.641.08%85,251
Jan 2, 202613.6213.9313.5813.8713.501.76%87,405
Dec 31, 202513.7713.7713.5913.6313.26-1.59%40,411
Dec 30, 202513.7213.8613.7213.8513.341.02%45,311
Dec 29, 202513.6013.7113.5813.7113.200.88%71,311
Dec 24, 202513.6813.6813.5613.5913.09-0.51%52,587
Dec 23, 202513.6913.6913.5913.6613.150.15%57,676
Dec 22, 202513.7213.7513.6013.6413.140.37%74,870
Dec 19, 202513.5213.6513.5213.5913.090.37%72,242
Dec 18, 202513.8413.8413.5113.5413.04-1.81%88,082
Dec 17, 202513.6713.8013.5913.7913.282.00%49,768
Dec 16, 202513.9413.9413.5013.5213.02-3.43%141,781
Dec 15, 202514.0714.1313.9114.0013.48-0.92%61,035
Dec 12, 202514.2214.2214.1014.1313.61-0.53%59,771
Dec 11, 202514.3414.3414.2014.2113.68-1.18%75,120
Dec 10, 202514.3814.3814.2314.3813.840.59%32,685
Dec 9, 202514.3414.3614.2514.2913.760.11%28,543
Dec 8, 202514.3414.4214.2314.2813.75-1.04%73,372
Dec 5, 202514.5614.6514.4314.4313.89-0.79%50,944
Dec 4, 202514.5314.6114.4814.5414.000.24%85,308
Dec 3, 202514.3714.5214.3714.5113.971.50%71,282