Canada markets closed

Hamilton Energy Yield Maximizer ETF (EMAX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.86+0.26 (+1.48%)
At close: 03:47PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202417.7117.8617.6917.8617.861,900
May 16, 202417.5617.6517.5617.5917.591,500
May 15, 202417.4617.6117.3517.5717.577,900
May 14, 202417.6617.6617.6117.6117.61400
May 13, 202417.8317.8417.7117.7617.765,800
May 10, 202417.9517.9517.8017.8017.807,900
May 09, 202417.9617.9717.9317.9617.9614,700
May 08, 202417.8417.8917.7917.8617.8627,400
May 07, 202417.8917.9117.8217.8517.852,400
May 06, 202417.8017.9317.7917.7917.793,200
May 03, 202417.5317.6317.5217.6317.635,400
May 02, 202417.6317.7417.6317.6617.662,000
May 01, 202417.9417.9417.5417.6317.633,300
Apr 30, 202418.3418.3417.9317.9317.934,800
Apr 29, 202418.2718.3518.2418.3118.311,700
Apr 29, 20240.168 Dividend
Apr 26, 202418.3818.4518.3218.4518.283,200
Apr 25, 202418.4018.5318.4018.5318.3617,700
Apr 24, 202418.3818.4618.3818.4618.296,000
Apr 23, 202418.3518.4018.3018.4018.231,300
Apr 22, 202418.2518.4518.2518.3518.185,300
Apr 19, 202418.3418.3418.2618.2818.111,500
Apr 18, 202418.3118.3118.1518.1918.026,900
Apr 17, 202418.4618.5018.2918.2918.129,300
Apr 16, 202418.4918.4918.3318.4018.239,300
Apr 15, 202418.6018.6118.4218.4318.2618,000
Apr 12, 202418.9818.9818.5518.5918.4226,500
Apr 11, 202418.8818.8818.6218.7018.5315,400
Apr 10, 202418.7018.8018.6718.8018.6312,600
Apr 09, 202418.6618.6618.5118.5818.4164,700
Apr 08, 202418.7718.7718.5618.6018.438,100
Apr 05, 202418.5718.7018.5718.6718.504,400
Apr 04, 202418.4618.4718.3818.4318.267,600
Apr 03, 202418.4118.4418.3318.4418.279,500
Apr 02, 202418.2518.2918.1218.2918.1264,900
Apr 01, 202418.0618.1717.8818.1417.972,200
Mar 28, 202417.9017.9517.8317.9517.795,200
Mar 27, 202417.7317.7817.7117.7817.624,200
Mar 27, 20240.161 Dividend
Mar 26, 202417.9117.9117.8717.8717.554,800
Mar 25, 202417.9418.0017.9417.9717.6527,500
Mar 22, 202417.8617.8617.7817.8317.513,500
Mar 21, 202417.7117.8017.7017.7817.461,400
Mar 20, 202417.7217.7217.6717.6717.353,000
Mar 19, 202417.7217.7517.7217.7517.433,900
Mar 18, 202417.6117.6117.5317.6017.284,100
Mar 15, 202417.4817.5417.4817.5017.184,900
Mar 14, 202417.3417.4517.3417.4117.106,900
Mar 13, 202417.1717.2417.1717.2416.933,100
Mar 12, 202417.0117.0416.9616.9916.687,800
Mar 11, 202416.9216.9816.7916.9816.6722,800
Mar 08, 202416.8116.8416.8116.8416.541,300
Mar 07, 202416.8716.9016.8216.8216.521,300
Mar 06, 202416.9816.9816.7416.7516.455,700
Mar 05, 202416.8416.8516.7816.8116.512,900
Mar 04, 202416.7716.7816.7416.7416.446,100
Mar 01, 202416.9116.9116.7916.8016.5015,500
Feb 29, 202416.5116.6416.5116.6016.302,300
Feb 28, 202416.6416.6416.4516.4816.187,500
Feb 28, 20240.16 Dividend
Feb 27, 202416.6916.6916.6116.6416.1810,300
Feb 26, 202416.5816.6616.5516.6616.202,100
Feb 23, 202416.4016.5816.4016.5816.127,500
Feb 22, 202416.4816.6316.4816.6316.178,300
Feb 21, 202416.4216.5716.4216.5516.103,300
Feb 20, 202416.4016.4516.3216.3315.889,800
Feb 16, 202416.5016.5016.4116.4315.984,400
Feb 15, 202416.1716.4116.1716.4015.956,900
Feb 14, 202416.1416.1815.9916.0215.585,600
Feb 13, 202416.1316.1415.9616.0515.6113,000
Feb 12, 202416.0216.1616.0216.1215.6810,000
Feb 09, 202416.2516.2516.0016.0015.566,700
Feb 08, 202416.0816.2216.0816.2115.767,300
Feb 07, 202416.0016.0215.9516.0215.587,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.