Hamilton Energy Yield Maximizer ETF (EMAX.TO)
17.38
-0.34
(-1.95%)
CAD |
TSX |
Aug 25, 15:59
EMAX.TO Price : 17.38 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 17.79 | 17.87 | 17.60 | 17.73 | 22427.00 |
| Aug 21, 2026 | 17.71 | 17.82 | 17.70 | 17.82 | 22967.00 |
| Aug 20, 2026 | 17.85 | 17.97 | 17.72 | 17.75 | 35464.00 |
| Aug 19, 2026 | 17.78 | 17.85 | 17.66 | 17.69 | 45311.00 |
| Aug 18, 2026 | 17.65 | 17.79 | 17.64 | 17.78 | 99754.00 |
| Aug 17, 2026 | 17.36 | 17.59 | 17.33 | 17.58 | 45824.00 |
| Aug 14, 2026 | 17.26 | 17.45 | 17.25 | 17.35 | 70149.00 |
| Aug 13, 2026 | 17.13 | 17.25 | 17.01 | 17.25 | 19356.00 |
| Aug 12, 2026 | 17.08 | 17.23 | 17.08 | 17.19 | 16098.00 |
| Aug 11, 2026 | 16.93 | 17.20 | 16.93 | 17.19 | 31342.00 |
| Aug 10, 2026 | 16.38 | 17.00 | 16.38 | 16.99 | 52880.00 |
| Aug 07, 2026 | 16.41 | 16.41 | 16.17 | 16.26 | 19945.00 |
| Aug 06, 2026 | 16.57 | 16.59 | 16.38 | 16.46 | 14633.00 |
| Aug 05, 2026 | 16.94 | 16.94 | 16.32 | 16.33 | 55255.00 |
| Aug 04, 2026 | 16.78 | 16.85 | 16.56 | 16.82 | 46006.00 |
| Jul 31, 2026 | 16.96 | 17.05 | 16.84 | 17.01 | 7236.00 |
| Jul 30, 2026 | 16.72 | 17.00 | 16.72 | 16.99 | 14975.00 |
| Jul 29, 2026 | 17.00 | 17.04 | 16.86 | 16.91 | 58278.00 |
| Jul 28, 2026 | 16.84 | 16.93 | 16.55 | 16.64 | 24686.00 |
| Jul 27, 2026 | 16.89 | 17.11 | 16.77 | 16.87 | 35580.00 |
| Jul 24, 2026 | 17.20 | 17.33 | 17.11 | 17.15 | 28277.00 |
| Jul 23, 2026 | 17.21 | 17.37 | 17.08 | 17.08 | 28142.00 |
| Jul 22, 2026 | 16.96 | 17.18 | 16.96 | 17.08 | 45879.00 |
| Jul 21, 2026 | 16.80 | 16.88 | 16.70 | 16.88 | 35711.00 |
| Jul 20, 2026 | 16.54 | 16.77 | 16.53 | 16.67 | 67473.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median