Dark

EMAX
HAMILTON ENERGY YIELD MAXIMIZER ETF
stock TSE

Inactive

Aug 2, 2024

16.19CAD-3.286%(-0.55)21,341

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	16.5000	16.5600	16.0400	16.1900	-3.286%	21,341	0.000%
2024-08-01	17.0000	17.0000	16.6800	16.7400	-2.618%	13,100	-3.286%
2024-07-31	17.1900	17.2400	17.1500	17.1900	-0.348%	902	-5.817%
2024-07-30	17.0800	17.2500	17.0800	17.2500	+1.351%	5,500	-6.145%
2024-07-29	17.0800	17.0800	16.9300	17.0200	-0.758%	914	-4.877%
2024-07-26	17.1100	17.1900	17.0200	17.1500	+0.351%	8,186	-5.598%
2024-07-25	16.9000	17.1400	16.7700	17.0900	+1.304%	12,600	-5.266%
2024-07-24	16.9300	16.9300	16.7700	16.8700	+0.417%	6,661	-4.031%
2024-07-23	17.0100	17.0100	16.7800	16.8000	-1.351%	7,099	-3.631%
2024-07-22	17.0700	17.0900	16.9800	17.0300	-0.117%	37,021	-4.932%
2024-07-19	17.2000	17.2000	17.0500	17.0500	-0.699%	3,416	-5.044%
2024-07-18	17.1600	17.2600	17.1600	17.1700	0.000%	5,702	-5.708%
2024-07-17	17.2500	17.2800	17.1000	17.1700	+0.645%	16,627	-5.708%
2024-07-16	17.0000	17.0700	17.0000	17.0600	-0.176%	3,465	-5.100%
2024-07-15	16.8900	17.1800	16.8900	17.0900	+1.726%	17,357	-5.266%
2024-07-12	16.8100	16.8300	16.7200	16.8000	+0.060%	10,201	-3.631%
2024-07-11	16.8100	16.8100	16.7900	16.7900	+1.145%	1,223	-3.574%
2024-07-10	16.4400	16.6000	16.4400	16.6000	+0.606%	2,061	-2.470%
2024-07-09	16.5400	16.6800	16.5000	16.5000	-1.198%	6,951	-1.879%
2024-07-08	16.7600	16.7900	16.6500	16.7000	-0.477%	6,152	-3.054%
2024-07-05	17.1000	17.1000	16.7500	16.7800	-1.756%	10,889	-3.516%
2024-07-03	17.0300	17.0800	17.0000	17.0800	+0.708%	5,679	-5.211%
2024-06-28	16.9500	17.0000	16.9500	16.9600	-0.761%	2,012	-4.540%
2024-06-27	17.0500	17.0900	17.0100	17.0900	+0.470%	2,012	-5.266%
2024-06-26	17.1500	17.1500	16.9300	17.0100	-0.410%	11,905	-4.821%
2024-06-25	16.9700	17.0800	16.9700	17.0800	+0.117%	5,416	-5.211%
2024-06-24	16.8400	17.1100	16.8200	17.0600	+2.401%	11,292	-5.100%
2024-06-21	16.8200	16.8200	16.6600	16.6600	-0.833%	401	-2.821%
2024-06-20	16.6700	16.8700	16.6700	16.8000	+0.962%	6,569	-3.631%
2024-06-19	16.6400	16.6500	16.6400	16.6400	+0.301%	5,500	-2.704%
2024-06-18	16.7300	16.7800	16.5900	16.5900	+0.363%	3,172	-2.411%
2024-06-17	16.4400	16.5300	16.4100	16.5300	+0.486%	1,812	-2.057%
2024-06-14	16.5500	16.5500	16.4000	16.4500	-0.724%	5,687	-1.581%
2024-06-13	16.8100	16.8100	16.5500	16.5700	-1.251%	6,100	-2.293%
2024-06-12	17.1000	17.1000	16.7400	16.7800	-1.352%	5,096	-3.516%
2024-06-11	16.8600	17.0100	16.8600	17.0100	-0.117%	5,521	-4.821%
2024-06-10	17.0300	17.1000	16.9200	17.0300	+0.829%	39,453	-4.932%
2024-06-07	16.7700	16.9900	16.7700	16.8900	+0.237%	8,295	-4.144%
2024-06-06	16.8000	16.8700	16.8000	16.8500	+0.477%	4,767	-3.917%
2024-06-05	16.8700	16.8700	16.7500	16.7700	+0.239%	4,587	-3.459%
2024-06-04	16.8400	16.8400	16.6100	16.7300	-1.006%	5,965	-3.228%
2024-06-03	17.3000	17.3000	16.8700	16.9000	-3.096%	15,960	-4.201%
2024-05-31	17.2000	17.4400	17.2000	17.4400	+0.751%	3,020	-7.167%
2024-05-30	17.3500	17.4300	17.2800	17.3100	-0.115%	9,900	-6.470%
2024-05-29	17.6800	17.6800	17.2600	17.3300	-1.924%	8,603	-6.578%
2024-05-28	17.5300	17.6800	17.5300	17.6700	-0.057%	6,823	-8.376%
2024-05-27	17.4700	17.6800	17.4700	17.6800	+1.260%	10,115	-8.428%
2024-05-24	17.6300	17.6300	17.4600	17.4600	-0.342%	3,862	-7.274%
2024-05-23	17.6500	17.6500	17.4900	17.5200	-0.228%	7,240	-7.591%
2024-05-22	17.7500	17.7500	17.4900	17.5600	-1.126%	39,214	-7.802%
2024-05-21	17.7600	17.8800	17.7600	17.7600	-0.560%	5,355	-8.840%
2024-05-17	17.7100	17.8600	17.6900	17.8600	+1.535%	1,860	-9.351%
2024-05-16	17.5600	17.6500	17.5600	17.5900	+0.114%	1,524	-7.959%
2024-05-15	17.4600	17.6100	17.3500	17.5700	-0.227%	7,907	-7.854%
2024-05-14	17.6600	17.6600	17.6100	17.6100	-0.845%	429	-8.064%
2024-05-13	17.8300	17.8400	17.7100	17.7600	-0.225%	5,835	-8.840%
2024-05-10	17.9500	17.9500	17.8000	17.8000	-0.891%	7,916	-9.045%
2024-05-09	17.9600	17.9700	17.9300	17.9600	+0.560%	14,702	-9.855%
2024-05-08	17.8400	17.8900	17.7900	17.8600	+0.056%	27,446	-9.351%
2024-05-07	17.8900	17.9100	17.8200	17.8500	+0.337%	2,400	-9.300%
2024-05-06	17.8000	17.9300	17.7900	17.7900	+0.736%	3,231	-8.994%
2024-05-02	17.6300	17.7400	17.6300	17.6600	+0.170%	1,950	-8.324%
2024-05-01	17.9400	17.9400	17.5400	17.6300	-1.673%	3,331	-8.168%
2024-04-30	18.3400	18.3400	17.9300	17.9300	-2.075%	4,759	-9.704%
2024-04-29	18.2700	18.3500	18.2400	18.3100	-0.759%	1,743	-11.578%
2024-04-26	18.3800	18.4500	18.3200	18.4500	-0.054%	3,200	-12.249%
2024-04-24	18.3800	18.4600	18.3800	18.4600	+0.326%	6,001	-12.297%
2024-04-23	18.3500	18.4000	18.3000	18.4000	+0.272%	1,327	-12.011%
2024-04-22	18.2500	18.4500	18.2500	18.3500	+0.383%	5,255	-11.771%
2024-04-19	18.3400	18.3400	18.2600	18.2800	+0.495%	1,541	-11.433%
2024-04-18	18.3100	18.3100	18.1500	18.1900	-1.141%	6,868	-10.995%
2024-04-16	18.4900	18.4900	18.3300	18.4000	-0.163%	9,291	-12.011%
2024-04-15	18.6000	18.6100	18.4200	18.4300	-0.861%	17,991	-12.154%
2024-04-12	18.9800	18.9800	18.5500	18.5900	-0.588%	26,549	-12.910%
2024-04-11	18.8800	18.8800	18.6200	18.7000	-0.532%	15,425	-13.422%
2024-04-10	18.7000	18.8000	18.6700	18.8000	+1.075%	12,594	-13.883%
2024-04-08	18.7700	18.7700	18.5600	18.6000	-0.375%	8,136	-12.957%
2024-04-05	18.5700	18.7000	18.5700	18.6700	+1.302%	4,435	-13.283%
2024-04-04	18.4600	18.4700	18.3800	18.4300	-0.054%	7,644	-12.154%
2024-04-03	18.4100	18.4400	18.3300	18.4400	+0.820%	9,506	-12.202%
2024-04-02	18.2500	18.2900	18.1200	18.2900	+0.827%	64,926	-11.482%
2024-04-01	18.0600	18.1700	17.8800	18.1400	+1.058%	2,220	-10.750%
2024-03-28	17.9000	17.9500	17.8300	17.9500	+0.956%	5,188	-9.805%
2024-03-27	17.7300	17.7800	17.7100	17.7800	-0.504%	4,175	-8.943%
2024-03-26	17.9100	17.9100	17.8700	17.8700	-0.556%	4,761	-9.401%
2024-03-25	17.9400	18.0000	17.9400	17.9700	+0.785%	27,470	-9.905%
2024-03-22	17.8600	17.8600	17.7800	17.8300	+0.281%	3,494	-9.198%
2024-03-21	17.7100	17.8000	17.7000	17.7800	+0.623%	1,407	-8.943%
2024-03-20	17.7200	17.7200	17.6700	17.6700	-0.451%	2,964	-8.376%
2024-03-19	17.7200	17.7500	17.7200	17.7500	+0.852%	3,939	-8.789%
2024-03-18	17.6100	17.6100	17.5300	17.6000	+0.571%	4,103	-8.011%
2024-03-15	17.4800	17.5400	17.4800	17.5000	+0.517%	4,907	-7.486%
2024-03-14	17.3400	17.4500	17.3400	17.4100	+0.986%	6,918	-7.007%
2024-03-13	17.1700	17.2400	17.1700	17.2400	+1.471%	3,121	-6.090%
2024-03-12	17.0100	17.0400	16.9600	16.9900	+0.059%	7,800	-4.709%
2024-03-11	16.9200	16.9800	16.7900	16.9800	+0.951%	22,831	-4.653%
2024-03-07	16.8700	16.9000	16.8200	16.8200	+0.418%	1,305	-3.746%
2024-03-06	16.9800	16.9800	16.7400	16.7500	+0.060%	5,710	-3.343%
2024-03-04	16.7700	16.7800	16.7400	16.7400	-0.357%	6,130	-3.286%
2024-03-01	16.9100	16.9100	16.7900	16.8000	+1.205%	15,525	-3.631%
2024-02-29	16.5100	16.6400	16.5100	16.6000	+0.728%	2,265	-2.470%
2024-02-28	16.6400	16.6400	16.4500	16.4800	-0.962%	7,456	-1.760%
2024-02-27	16.6900	16.6900	16.6100	16.6400	-0.120%	10,340	-2.704%
2024-02-26	16.5800	16.6600	16.5500	16.6600	+0.483%	2,076	-2.821%
2024-02-23	16.4000	16.5800	16.4000	16.5800	-0.301%	7,524	-2.352%
2024-02-22	16.4800	16.6300	16.4800	16.6300	+0.483%	8,312	-2.646%
2024-02-21	16.4200	16.5700	16.4200	16.5500	+1.347%	3,300	-2.175%
2024-02-20	16.4000	16.4500	16.3200	16.3300	-0.609%	9,750	-0.857%
2024-02-16	16.5000	16.5000	16.4100	16.4300	+0.183%	4,405	-1.461%
2024-02-15	16.1700	16.4100	16.1700	16.4000	+2.372%	6,915	-1.280%
2024-02-14	16.1400	16.1800	15.9900	16.0200	-0.187%	5,637	+1.061%
2024-02-13	16.1300	16.1400	15.9600	16.0500	-0.434%	12,991	+0.872%
2024-02-12	16.0200	16.1600	16.0200	16.1200	+0.750%	10,009	+0.434%
2024-02-09	16.2500	16.2500	16.0000	16.0000	-1.295%	6,728	+1.188%
2024-02-08	16.0800	16.2200	16.0800	16.2100	+1.186%	7,302	-0.123%
2024-02-07	16.0000	16.0200	15.9500	16.0200	0.000%	7,873	+1.061%

.dark-mode .HLskNz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HLskNz{ color: #333333; background-color: white; border: 2px solid #333333; }EMAXHAMILTON ENERGY YIELD MAXIMIZER ETFstock TSE

EMAX
HAMILTON ENERGY YIELD MAXIMIZER ETF
stock TSE