TSX:EMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	13.21	13.37	13.21	13.26	13.26	-0.15%	55,483
Aug 14, 2025	13.25	13.28	13.13	13.28	13.28	0.61%	43,100
Aug 13, 2025	13.16	13.20	13.04	13.20	13.20	0.76%	57,700
Aug 12, 2025	13.10	13.18	13.02	13.10	13.10	0.61%	45,918
Aug 11, 2025	13.14	13.21	12.99	13.02	13.02	-0.76%	100,640
Aug 8, 2025	13.15	13.24	13.04	13.12	13.12	0.69%	95,929
Aug 7, 2025	13.21	13.33	13.03	13.03	13.03	-0.69%	94,800
Aug 6, 2025	13.30	13.42	13.08	13.12	13.12	-1.06%	116,206
Aug 5, 2025	13.27	13.28	13.10	13.26	13.26	0.53%	111,331
Aug 1, 2025	13.45	13.46	13.12	13.19	13.19	-2.51%	100,800
Jul 31, 2025	13.60	13.68	13.50	13.53	13.53	-1.81%	47,949
Jul 30, 2025	13.89	13.89	13.72	13.78	13.63	-0.79%	95,100
Jul 29, 2025	13.72	13.89	13.72	13.89	13.74	1.02%	57,205
Jul 28, 2025	13.56	13.77	13.56	13.75	13.60	1.78%	80,500
Jul 25, 2025	13.62	13.62	13.47	13.51	13.36	-0.07%	29,500
Jul 24, 2025	13.45	13.53	13.37	13.52	13.37	0.60%	101,500
Jul 23, 2025	13.36	13.45	13.27	13.44	13.29	1.43%	41,709
Jul 22, 2025	13.22	13.30	13.15	13.25	13.11	0.38%	50,100
Jul 21, 2025	13.32	13.40	13.19	13.20	13.06	-1.49%	82,800
Jul 18, 2025	13.58	13.58	13.33	13.40	13.25	-0.15%	64,300
Jul 17, 2025	13.33	13.42	13.25	13.42	13.27	1.44%	41,845
Jul 16, 2025	13.40	13.44	13.19	13.23	13.09	-1.34%	69,442
Jul 15, 2025	13.61	13.61	13.39	13.41	13.26	-1.47%	74,400
Jul 14, 2025	13.76	13.76	13.51	13.61	13.46	-1.02%	85,400
Jul 11, 2025	13.58	13.77	13.57	13.75	13.60	0.81%	47,700
Jul 10, 2025	13.54	13.66	13.44	13.64	13.49	0.44%	38,504
Jul 9, 2025	13.72	13.72	13.55	13.58	13.43	-0.22%	53,000
Jul 8, 2025	13.20	13.67	13.20	13.61	13.46	2.87%	57,413
Jul 7, 2025	13.38	13.38	13.11	13.23	13.08	-0.82%	58,200
Jul 4, 2025	13.27	13.34	13.24	13.34	13.19	0.38%	20,200
Jul 3, 2025	13.25	13.31	13.22	13.29	13.15	0.08%	72,200
Jul 2, 2025	13.15	13.30	13.10	13.28	13.14	2.87%	260,300
Jun 30, 2025	13.07	13.07	12.89	12.91	12.77	-2.27%	104,146
Jun 27, 2025	13.32	13.32	13.14	13.21	12.91	-0.15%	200,401
Jun 26, 2025	13.17	13.24	13.09	13.23	12.93	0.46%	79,829
Jun 25, 2025	13.29	13.29	13.17	13.17	12.87	-0.75%	149,700
Jun 24, 2025	13.26	13.39	13.20	13.27	12.97	-1.34%	115,405
Jun 23, 2025	14.07	14.07	13.40	13.45	13.15	-2.82%	108,800
Jun 20, 2025	13.85	13.85	13.74	13.84	13.53	-0.43%	36,300
Jun 19, 2025	13.75	13.90	13.73	13.90	13.59	1.39%	57,849
Jun 18, 2025	13.81	13.89	13.68	13.71	13.40	-0.65%	51,300
Jun 17, 2025	13.83	13.85	13.64	13.80	13.48	1.62%	50,432
Jun 16, 2025	13.66	13.67	13.44	13.58	13.27	-0.44%	58,000
Jun 13, 2025	13.70	13.70	13.49	13.64	13.33	1.94%	88,849
Jun 12, 2025	13.38	13.38	13.22	13.38	13.07	-0.07%	53,303
Jun 11, 2025	13.38	13.42	13.20	13.39	13.09	1.29%	55,900
Jun 10, 2025	13.04	13.33	13.04	13.22	12.92	1.69%	57,000
Jun 9, 2025	13.00	13.09	12.92	13.00	12.71	0.54%	110,526
Jun 6, 2025	12.76	12.95	12.76	12.93	12.64	2.21%	62,100
Jun 5, 2025	12.77	12.77	12.61	12.65	12.37	-0.32%	47,120