EMAX.TO(EMAX.TO)
EMAX.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $17.20 | $17.33 | $17.11 | $17.15 | 28,300 |
| 7/23/2026 | $17.21 | $17.37 | $17.08 | $17.08 | 28,142 |
| 7/22/2026 | $16.96 | $17.18 | $16.96 | $17.08 | 45,900 |
| 7/21/2026 | $16.80 | $16.88 | $16.70 | $16.88 | 35,711 |
| 7/20/2026 | $16.54 | $16.77 | $16.53 | $16.67 | 67,500 |
| 7/17/2026 | $16.51 | $16.60 | $16.42 | $16.58 | 85,016 |
| 7/16/2026 | $16.36 | $16.45 | $16.35 | $16.40 | 23,000 |
| 7/15/2026 | $16.55 | $16.55 | $16.15 | $16.31 | 34,812 |
| 7/14/2026 | $16.60 | $16.60 | $16.28 | $16.47 | 79,900 |
| 7/13/2026 | $16.19 | $16.58 | $16.19 | $16.53 | 72,626 |
| 7/10/2026 | $16.07 | $16.14 | $15.87 | $16.08 | 36,919 |
| 7/9/2026 | $16.28 | $16.28 | $16.02 | $16.05 | 44,125 |
| 7/8/2026 | $15.99 | $16.30 | $15.95 | $16.25 | 96,918 |
| 7/7/2026 | $15.68 | $15.90 | $15.63 | $15.86 | 86,800 |
| 7/6/2026 | $15.52 | $15.67 | $15.51 | $15.55 | 37,600 |
| 7/3/2026 | $15.60 | $15.65 | $15.60 | $15.65 | 20,730 |
| 7/2/2026 | $15.57 | $15.60 | $15.44 | $15.52 | 39,408 |
| 6/30/2026 | $15.61 | $15.76 | $15.56 | $15.56 | 39,222 |
| 6/29/2026 | $15.71 | $15.93 | $15.71 | $15.77 | 59,624 |
| 6/26/2026 | $15.78 | $15.80 | $15.70 | $15.74 | 82,400 |
| 6/25/2026 | $15.63 | $15.85 | $15.56 | $15.80 | 38,409 |
| 6/24/2026 | $15.74 | $15.75 | $15.57 | $15.70 | 57,007 |
| 6/23/2026 | $15.81 | $16.01 | $15.80 | $15.97 | 36,212 |
| 6/22/2026 | $15.72 | $15.85 | $15.55 | $15.85 | 51,827 |
| 6/19/2026 | $15.48 | $15.88 | $15.45 | $15.79 | 33,700 |
| 6/18/2026 | $15.82 | $15.82 | $15.44 | $15.59 | 124,009 |
| 6/17/2026 | $16.00 | $16.00 | $15.82 | $15.85 | 93,513 |
| 6/16/2026 | $16.05 | $16.05 | $15.94 | $15.98 | 70,646 |
| 6/15/2026 | $15.95 | $16.24 | $15.95 | $16.14 | 139,000 |
| 6/12/2026 | $16.48 | $16.77 | $16.40 | $16.61 | 64,520 |
| 6/11/2026 | $16.99 | $16.99 | $16.50 | $16.51 | 59,531 |
| 6/10/2026 | $16.67 | $16.88 | $16.67 | $16.71 | 22,900 |
| 6/9/2026 | $16.78 | $16.78 | $16.41 | $16.50 | 58,210 |
| 6/8/2026 | $16.76 | $17.01 | $16.76 | $16.83 | 23,800 |
| 6/5/2026 | $17.10 | $17.10 | $16.64 | $16.64 | 82,746 |
| 6/4/2026 | $16.82 | $17.13 | $16.79 | $17.08 | 50,700 |
| 6/3/2026 | $16.85 | $17.17 | $16.79 | $17.05 | 58,600 |
| 6/2/2026 | $16.56 | $16.77 | $16.50 | $16.76 | 25,802 |
| 6/1/2026 | $16.33 | $16.70 | $16.33 | $16.51 | 47,235 |
| 5/29/2026 | $16.40 | $16.40 | $16.13 | $16.21 | 73,800 |
| 5/28/2026 | $16.76 | $16.76 | $16.48 | $16.50 | 86,225 |
| 5/27/2026 | $16.59 | $16.66 | $16.40 | $16.55 | 93,300 |
| 5/26/2026 | $17.00 | $17.15 | $16.80 | $16.80 | 61,005 |
| 5/25/2026 | $16.91 | $17.28 | $16.84 | $17.03 | 94,800 |
| 5/22/2026 | $17.01 | $17.19 | $17.01 | $17.17 | 18,322 |
| 5/21/2026 | $17.40 | $17.47 | $16.96 | $17.08 | 51,600 |
| 5/20/2026 | $17.51 | $17.61 | $17.17 | $17.22 | 81,700 |
| 5/19/2026 | $17.27 | $17.53 | $17.27 | $17.51 | 103,800 |
| 5/15/2026 | $16.95 | $17.06 | $16.91 | $17.06 | 43,900 |
| 5/14/2026 | $16.69 | $16.80 | $16.60 | $16.74 | 38,047 |
| 5/13/2026 | $16.75 | $16.75 | $16.47 | $16.65 | 48,827 |
| 5/12/2026 | $16.60 | $16.74 | $16.56 | $16.73 | 53,100 |
| 5/11/2026 | $16.40 | $16.51 | $16.29 | $16.50 | 125,500 |
| 5/8/2026 | $16.10 | $16.31 | $16.10 | $16.16 | 43,546 |
| 5/7/2026 | $16.29 | $16.29 | $15.92 | $16.14 | 120,812 |
| 5/6/2026 | $16.52 | $16.68 | $16.36 | $16.48 | 122,508 |
| 5/5/2026 | $16.99 | $17.19 | $16.98 | $17.10 | 52,008 |
| 5/4/2026 | $16.99 | $17.13 | $16.84 | $17.11 | 46,813 |
| 5/1/2026 | $17.05 | $17.05 | $16.67 | $16.91 | 76,443 |
| 4/30/2026 | $16.92 | $17.11 | $16.78 | $17.09 | 41,737 |
| 4/29/2026 | $16.97 | $17.21 | $16.95 | $17.21 | 69,141 |
| 4/28/2026 | $16.66 | $16.82 | $16.66 | $16.78 | 49,047 |