Canada markets closed

Evolve Cyber Security Index Class F (0P0001HCI5.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
33.78+0.30 (+0.88%)
At close: 04:00PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202433.6533.6533.6533.6533.65-
May 02, 202433.7833.7833.7833.7833.78-
May 01, 2024------
Apr 30, 202433.4933.4933.4933.4933.49-
Apr 29, 2024------
Apr 26, 202433.8233.8233.8233.8233.82-
Apr 25, 202433.5233.5233.5233.5233.52-
Apr 24, 202433.8533.8533.8533.8533.85-
Apr 23, 202433.6833.6833.6833.6833.68-
Apr 22, 202432.9332.9332.9332.9332.93-
Apr 19, 202432.5032.5032.5032.5032.50-
Apr 18, 202432.7332.7332.7332.7332.73-
Apr 17, 202432.6332.6332.6332.6332.63-
Apr 16, 202432.9232.9232.9232.9232.92-
Apr 15, 202432.9832.9832.9832.9832.98-
Apr 12, 202433.9633.9633.9633.9633.96-
Apr 11, 202434.5434.5434.5434.5434.54-
Apr 10, 202434.2734.2734.2734.2734.27-
Apr 09, 202434.5534.5534.5534.5534.55-
Apr 08, 202434.5434.5434.5434.5434.54-
Apr 05, 202434.5634.5634.5634.5634.56-
Apr 04, 202434.2434.2434.2434.2434.24-
Apr 03, 202434.7034.7034.7034.7034.70-
Apr 02, 202434.7534.7534.7534.7534.75-
Apr 01, 202434.9534.9534.9534.9534.95-
Mar 28, 202435.0835.0835.0835.0835.08-
Mar 27, 202434.9234.9234.9234.9234.92-
Mar 26, 202434.9434.9434.9434.9434.94-
Mar 25, 202435.0535.0535.0535.0535.05-
Mar 22, 202435.2635.2635.2635.2635.26-
Mar 21, 202435.4835.4835.4835.4835.48-
Mar 20, 202435.3035.3035.3035.3035.30-
Mar 19, 202435.0035.0035.0035.0035.00-
Mar 18, 202435.0835.0835.0835.0835.08-
Mar 15, 202434.8534.8534.8534.8534.85-
Mar 14, 202435.3635.3635.3635.3635.36-
Mar 13, 202435.9535.9535.9535.9535.95-
Mar 12, 202435.8635.8635.8635.8635.86-
Mar 11, 202435.6135.6135.6135.6135.61-
Mar 08, 202435.4735.4735.4735.4735.47-
Mar 07, 202435.6535.6535.6535.6535.65-
Mar 06, 202435.2635.2635.2635.2635.26-
Mar 05, 202434.8334.8334.8334.8334.83-
Mar 04, 202435.7335.7335.7335.7335.73-
Mar 01, 202435.8635.8635.8635.8635.86-
Feb 29, 202436.2336.2336.2336.2336.23-
Feb 28, 202435.4535.4535.4535.4535.45-
Feb 27, 202435.3935.3935.3935.3935.39-
Feb 26, 202435.0635.0635.0635.0635.06-
Feb 23, 202434.5034.5034.5034.5034.50-
Feb 22, 202434.0734.0734.0734.0734.07-
Feb 21, 202433.2833.2833.2833.2833.28-
Feb 20, 202435.5935.5935.5935.5935.59-
Feb 16, 202436.1336.1336.1336.1336.13-
Feb 15, 202436.6436.6436.6436.6436.64-
Feb 14, 202436.7536.7536.7536.7536.75-
Feb 13, 202436.0836.0836.0836.0836.08-
Feb 12, 202436.6636.6636.6636.6636.66-
Feb 09, 202437.0237.0237.0237.0237.02-
Feb 08, 202436.1536.1536.1536.1536.15-
Feb 07, 202435.7735.7735.7735.7735.77-
Feb 06, 202435.0135.0135.0135.0135.01-
Feb 05, 202434.6034.6034.6034.6034.60-
Feb 02, 202435.0735.0735.0735.0735.07-
Feb 01, 202434.9534.9534.9534.9534.95-
Jan 31, 202434.5434.5434.5434.5434.54-
Jan 30, 202435.2635.2635.2635.2635.26-
Jan 29, 202435.2835.2835.2835.2835.28-
Jan 26, 202434.7734.7734.7734.7734.77-
Jan 25, 202434.3934.3934.3934.3934.39-
Jan 24, 202434.5134.5134.5134.5134.51-
Jan 23, 202434.7034.7034.7034.7034.70-
Jan 22, 202434.5734.5734.5734.5734.57-
Jan 19, 202433.7933.7933.7933.7933.79-
Jan 18, 202433.6633.6633.6633.6633.66-
Jan 17, 202433.3833.3833.3833.3833.38-
Jan 16, 202433.7333.7333.7333.7333.73-
Jan 15, 202433.8733.8733.8733.8733.87-
Jan 12, 202433.8933.8933.8933.8933.89-
Jan 11, 202433.6533.6533.6533.6533.65-
Jan 10, 202433.3033.3033.3033.3033.30-
Jan 09, 202432.7832.7832.7832.7832.78-
Jan 08, 202432.2632.2632.2632.2632.26-
Jan 05, 202431.5631.5631.5631.5631.56-
Jan 04, 202431.6931.6931.6931.6931.69-
Jan 03, 202431.8331.8331.8331.8331.83-
Jan 02, 202432.3832.3832.3832.3832.38-
Dec 29, 202332.9932.9932.9932.9932.99-
Dec 28, 202333.1933.1933.1933.1933.19-
Dec 27, 202333.3133.3133.3133.3133.31-
Dec 22, 202333.1433.1433.1433.1433.14-
Dec 21, 202332.9932.9932.9932.9932.99-
Dec 20, 202332.7532.7532.7532.7532.75-
Dec 19, 202333.2033.2033.2033.2033.20-
Dec 18, 202332.8132.8132.8132.8132.81-
Dec 15, 202332.7432.7432.7432.7432.74-
Dec 14, 202332.3132.3132.3132.3132.31-
Dec 13, 202332.3632.3632.3632.3632.36-
Dec 12, 202331.9831.9831.9831.9831.98-
Dec 11, 202331.6331.6331.6331.6331.63-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...