Hamilton Energy Yield Maximizer ETF (TSX:EMAX)
Canada
· Delayed Price · Currency is CAD 14.43
-0.11 (-0.79%)
At close: Dec 5, 2025
TSX:EMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.56 | 14.65 | 14.43 | 14.43 | 14.43 | -0.79% | 50,944 |
| Dec 4, 2025 | 14.53 | 14.61 | 14.48 | 14.54 | 14.54 | 0.24% | 85,308 |
| Dec 3, 2025 | 14.37 | 14.52 | 14.37 | 14.51 | 14.51 | 1.50% | 71,282 |
| Dec 2, 2025 | 14.50 | 14.50 | 14.22 | 14.29 | 14.29 | -1.38% | 48,971 |
| Dec 1, 2025 | 14.40 | 14.52 | 14.39 | 14.49 | 14.49 | 0.76% | 48,475 |
| Nov 28, 2025 | 14.26 | 14.38 | 14.15 | 14.38 | 14.38 | -0.90% | 37,694 |
| Nov 27, 2025 | 14.34 | 14.54 | 14.34 | 14.51 | 14.37 | 1.22% | 36,621 |
| Nov 26, 2025 | 14.23 | 14.42 | 14.23 | 14.34 | 14.19 | 0.49% | 51,673 |
| Nov 25, 2025 | 14.30 | 14.31 | 14.14 | 14.27 | 14.12 | -0.80% | 63,651 |
| Nov 24, 2025 | 14.37 | 14.38 | 14.10 | 14.38 | 14.24 | 0.67% | 48,824 |
| Nov 21, 2025 | 14.25 | 14.33 | 14.09 | 14.29 | 14.14 | 0.46% | 50,633 |
| Nov 20, 2025 | 14.51 | 14.65 | 14.21 | 14.22 | 14.08 | -1.25% | 112,775 |
| Nov 19, 2025 | 14.32 | 14.40 | 14.16 | 14.40 | 14.26 | -0.14% | 23,053 |
| Nov 18, 2025 | 14.18 | 14.46 | 14.18 | 14.42 | 14.28 | 0.28% | 37,345 |
| Nov 17, 2025 | 14.57 | 14.57 | 14.33 | 14.38 | 14.24 | -1.10% | 39,475 |
| Nov 14, 2025 | 14.23 | 14.55 | 14.20 | 14.54 | 14.40 | 1.54% | 61,605 |
| Nov 13, 2025 | 14.39 | 14.46 | 14.27 | 14.32 | 14.18 | -0.14% | 27,637 |
| Nov 12, 2025 | 14.54 | 14.54 | 14.32 | 14.34 | 14.20 | -1.10% | 84,994 |
| Nov 11, 2025 | 14.36 | 14.57 | 14.36 | 14.50 | 14.36 | 1.61% | 94,681 |
| Nov 10, 2025 | 14.20 | 14.30 | 14.06 | 14.27 | 14.13 | 0.85% | 43,521 |
| Nov 7, 2025 | 14.10 | 14.20 | 14.00 | 14.15 | 14.01 | 0.71% | 51,822 |
| Nov 6, 2025 | 14.05 | 14.20 | 14.03 | 14.05 | 13.91 | 0.79% | 92,597 |
| Nov 5, 2025 | 13.85 | 14.08 | 13.85 | 13.94 | 13.80 | 0.65% | 79,069 |
| Nov 4, 2025 | 13.93 | 13.93 | 13.73 | 13.85 | 13.71 | -0.82% | 45,546 |
| Nov 3, 2025 | 13.90 | 13.98 | 13.80 | 13.97 | 13.83 | 0.90% | 72,858 |
| Oct 31, 2025 | 13.90 | 13.90 | 13.75 | 13.84 | 13.70 | -0.36% | 35,669 |
| Oct 30, 2025 | 14.03 | 14.03 | 13.86 | 13.89 | 13.61 | 0.14% | 46,650 |
| Oct 29, 2025 | 13.82 | 13.91 | 13.77 | 13.87 | 13.59 | 0.76% | 36,535 |
| Oct 28, 2025 | 14.00 | 14.00 | 13.76 | 13.77 | 13.49 | -1.61% | 112,697 |
| Oct 27, 2025 | 14.05 | 14.05 | 13.96 | 13.99 | 13.71 | 0.36% | 63,848 |
| Oct 24, 2025 | 14.12 | 14.13 | 13.94 | 13.94 | 13.66 | -0.85% | 63,021 |
| Oct 23, 2025 | 13.98 | 14.12 | 13.95 | 14.06 | 13.78 | 2.25% | 99,972 |
| Oct 22, 2025 | 13.66 | 13.80 | 13.59 | 13.75 | 13.47 | 0.88% | 104,796 |
| Oct 21, 2025 | 13.65 | 13.70 | 13.55 | 13.63 | 13.36 | 0.07% | 77,931 |
| Oct 20, 2025 | 13.45 | 13.62 | 13.45 | 13.62 | 13.35 | 1.64% | 53,278 |
| Oct 17, 2025 | 13.40 | 13.45 | 13.34 | 13.40 | 13.13 | 0.15% | 27,877 |
| Oct 16, 2025 | 13.58 | 13.68 | 13.29 | 13.38 | 13.11 | -1.55% | 166,366 |
| Oct 15, 2025 | 13.64 | 13.74 | 13.51 | 13.59 | 13.32 | - | 71,577 |
| Oct 14, 2025 | 13.63 | 13.65 | 13.43 | 13.59 | 13.32 | 1.19% | 62,238 |
| Oct 10, 2025 | 13.89 | 13.89 | 13.43 | 13.43 | 13.16 | -3.59% | 214,599 |
| Oct 9, 2025 | 14.10 | 14.15 | 13.89 | 13.93 | 13.65 | -0.57% | 57,859 |
| Oct 8, 2025 | 14.13 | 14.13 | 13.89 | 14.01 | 13.73 | -0.50% | 95,347 |
| Oct 7, 2025 | 14.05 | 14.09 | 13.88 | 14.08 | 13.80 | 0.14% | 77,765 |
| Oct 6, 2025 | 13.97 | 14.13 | 13.97 | 14.06 | 13.78 | 1.01% | 80,448 |
| Oct 3, 2025 | 13.99 | 14.00 | 13.91 | 13.92 | 13.64 | 0.29% | 78,787 |
| Oct 2, 2025 | 14.07 | 14.07 | 13.87 | 13.88 | 13.60 | -1.21% | 73,803 |
| Oct 1, 2025 | 13.90 | 14.09 | 13.90 | 14.05 | 13.77 | 0.36% | 65,146 |
| Sep 30, 2025 | 14.11 | 14.11 | 13.86 | 14.00 | 13.72 | -1.13% | 160,246 |
| Sep 29, 2025 | 14.35 | 14.35 | 14.10 | 14.16 | 13.88 | -2.28% | 91,950 |
| Sep 26, 2025 | 14.35 | 14.63 | 14.35 | 14.49 | 14.06 | 0.76% | 70,936 |