Evolve Canadian Banks and Lifecos Enhanced Yield Index Fund (BANK.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 7.82 | 7.90 | 7.82 | 7.88 | 7.88 | 101,600 |
| Oct 03, 2024 | 7.85 | 7.85 | 7.76 | 7.80 | 7.80 | 45,200 |
| Oct 02, 2024 | 7.83 | 7.85 | 7.80 | 7.82 | 7.82 | 64,300 |
| Oct 01, 2024 | 7.86 | 7.86 | 7.75 | 7.80 | 7.80 | 138,400 |
| Sept 30, 2024 | 7.82 | 7.85 | 7.78 | 7.84 | 7.84 | 96,500 |
| Sept 27, 2024 | 7.86 | 7.86 | 7.82 | 7.82 | 7.82 | 54,300 |
| Sept 27, 2024 | 0.1 Dividend | |||||
| Sept 26, 2024 | 7.86 | 7.96 | 7.86 | 7.91 | 7.81 | 164,800 |
| Sept 25, 2024 | 7.86 | 7.87 | 7.84 | 7.86 | 7.76 | 128,900 |
| Sept 24, 2024 | 7.92 | 7.92 | 7.84 | 7.85 | 7.75 | 241,600 |
| Sept 23, 2024 | 7.90 | 7.90 | 7.81 | 7.86 | 7.76 | 126,300 |
| Sept 20, 2024 | 7.88 | 7.89 | 7.83 | 7.87 | 7.77 | 154,500 |
| Sept 19, 2024 | 7.90 | 7.90 | 7.80 | 7.85 | 7.75 | 142,000 |
| Sept 18, 2024 | 7.83 | 7.83 | 7.76 | 7.79 | 7.69 | 148,800 |
| Sept 17, 2024 | 7.80 | 7.82 | 7.78 | 7.81 | 7.71 | 136,900 |
| Sept 16, 2024 | 7.78 | 7.80 | 7.74 | 7.79 | 7.69 | 196,400 |
| Sept 13, 2024 | 7.73 | 7.75 | 7.71 | 7.74 | 7.64 | 137,300 |
| Sept 12, 2024 | 7.70 | 7.71 | 7.65 | 7.71 | 7.61 | 142,900 |
| Sept 11, 2024 | 7.62 | 7.67 | 7.56 | 7.66 | 7.57 | 76,300 |
| Sept 10, 2024 | 7.59 | 7.62 | 7.53 | 7.61 | 7.51 | 84,700 |
| Sept 09, 2024 | 7.53 | 7.60 | 7.53 | 7.59 | 7.49 | 148,000 |
| Sept 06, 2024 | 7.54 | 7.59 | 7.46 | 7.49 | 7.40 | 159,000 |
| Sept 05, 2024 | 7.55 | 7.57 | 7.50 | 7.52 | 7.42 | 148,300 |
| Sept 04, 2024 | 7.41 | 7.54 | 7.41 | 7.54 | 7.44 | 184,200 |
| Sept 03, 2024 | 7.45 | 7.47 | 7.43 | 7.47 | 7.37 | 152,200 |
| Aug 30, 2024 | 7.44 | 7.47 | 7.40 | 7.47 | 7.38 | 75,200 |
| Aug 30, 2024 | 0.1 Dividend | |||||
| Aug 29, 2024 | 7.47 | 7.54 | 7.47 | 7.49 | 7.30 | 283,500 |
| Aug 28, 2024 | 7.40 | 7.48 | 7.40 | 7.45 | 7.26 | 158,200 |
| Aug 27, 2024 | 7.40 | 7.42 | 7.36 | 7.41 | 7.22 | 199,200 |
| Aug 26, 2024 | 7.41 | 7.43 | 7.40 | 7.40 | 7.21 | 69,800 |
| Aug 23, 2024 | 7.33 | 7.42 | 7.32 | 7.40 | 7.21 | 185,900 |
| Aug 22, 2024 | 7.32 | 7.32 | 7.28 | 7.30 | 7.12 | 102,100 |
| Aug 21, 2024 | 7.30 | 7.31 | 7.27 | 7.30 | 7.11 | 118,400 |
| Aug 20, 2024 | 7.29 | 7.29 | 7.24 | 7.28 | 7.09 | 126,600 |
| Aug 19, 2024 | 7.24 | 7.30 | 7.24 | 7.28 | 7.09 | 96,100 |
| Aug 16, 2024 | 7.20 | 7.24 | 7.17 | 7.24 | 7.05 | 96,600 |
| Aug 15, 2024 | 7.12 | 7.20 | 7.12 | 7.17 | 6.98 | 62,800 |
| Aug 14, 2024 | 7.05 | 7.10 | 7.05 | 7.10 | 6.92 | 83,000 |
| Aug 13, 2024 | 6.95 | 7.03 | 6.95 | 7.02 | 6.84 | 117,800 |
| Aug 12, 2024 | 6.94 | 6.94 | 6.89 | 6.92 | 6.74 | 89,800 |
| Aug 09, 2024 | 6.95 | 6.95 | 6.85 | 6.92 | 6.74 | 131,200 |
| Aug 08, 2024 | 6.83 | 6.87 | 6.78 | 6.85 | 6.67 | 157,800 |
| Aug 07, 2024 | 6.94 | 6.94 | 6.71 | 6.75 | 6.58 | 325,100 |
| Aug 06, 2024 | 6.85 | 6.86 | 6.75 | 6.85 | 6.67 | 355,000 |
| Aug 02, 2024 | 7.05 | 7.05 | 6.86 | 6.93 | 6.75 | 594,100 |
| Aug 01, 2024 | 7.20 | 7.22 | 7.07 | 7.11 | 6.93 | 286,600 |
| Jul 31, 2024 | 7.27 | 7.27 | 7.19 | 7.22 | 7.03 | 103,200 |
| Jul 31, 2024 | 0.1 Dividend | |||||
| Jul 30, 2024 | 7.28 | 7.34 | 7.25 | 7.28 | 6.99 | 111,300 |
| Jul 29, 2024 | 7.30 | 7.30 | 7.24 | 7.26 | 6.98 | 152,100 |
| Jul 26, 2024 | 7.25 | 7.29 | 7.25 | 7.28 | 6.99 | 102,300 |
| Jul 25, 2024 | 7.20 | 7.24 | 7.15 | 7.22 | 6.94 | 92,400 |
| Jul 24, 2024 | 7.19 | 7.21 | 7.16 | 7.16 | 6.88 | 199,000 |
| Jul 23, 2024 | 7.24 | 7.24 | 7.18 | 7.20 | 6.92 | 146,200 |
| Jul 22, 2024 | 7.19 | 7.22 | 7.17 | 7.21 | 6.93 | 198,900 |
| Jul 19, 2024 | 7.17 | 7.19 | 7.15 | 7.18 | 6.90 | 121,100 |
| Jul 18, 2024 | 7.22 | 7.24 | 7.16 | 7.17 | 6.89 | 165,700 |
| Jul 17, 2024 | 7.20 | 7.22 | 7.17 | 7.20 | 6.92 | 68,900 |
| Jul 16, 2024 | 7.20 | 7.22 | 7.19 | 7.20 | 6.92 | 84,400 |
| Jul 15, 2024 | 7.18 | 7.20 | 7.16 | 7.17 | 6.89 | 98,200 |
| Jul 12, 2024 | 7.14 | 7.18 | 7.13 | 7.16 | 6.88 | 121,400 |
| Jul 11, 2024 | 7.12 | 7.15 | 7.12 | 7.13 | 6.85 | 145,500 |
| Jul 10, 2024 | 7.03 | 7.09 | 7.03 | 7.09 | 6.81 | 99,400 |
| Jul 09, 2024 | 7.00 | 7.04 | 6.96 | 7.03 | 6.75 | 700,300 |
| Jul 08, 2024 | 6.95 | 6.99 | 6.95 | 6.98 | 6.71 | 181,400 |
| Jul 05, 2024 | 7.05 | 7.05 | 6.95 | 6.95 | 6.68 | 181,900 |
| Jul 04, 2024 | 7.05 | 7.05 | 7.01 | 7.01 | 6.74 | 76,700 |
| Jul 03, 2024 | 7.01 | 7.03 | 6.99 | 7.01 | 6.74 | 134,400 |
| Jul 02, 2024 | 6.92 | 6.95 | 6.86 | 6.95 | 6.68 | 98,600 |
| Jun 28, 2024 | 6.99 | 6.99 | 6.89 | 6.93 | 6.66 | 131,000 |
| Jun 28, 2024 | 0.1 Dividend | |||||
| Jun 27, 2024 | 6.95 | 7.01 | 6.94 | 7.01 | 6.64 | 132,200 |
| Jun 26, 2024 | 7.02 | 7.02 | 6.89 | 6.96 | 6.59 | 281,800 |
| Jun 25, 2024 | 6.99 | 7.01 | 6.94 | 7.00 | 6.63 | 245,900 |
| Jun 24, 2024 | 6.90 | 6.98 | 6.90 | 6.97 | 6.61 | 189,400 |
| Jun 21, 2024 | 6.89 | 6.89 | 6.82 | 6.87 | 6.51 | 122,300 |
| Jun 20, 2024 | 6.91 | 6.91 | 6.84 | 6.85 | 6.49 | 181,400 |
| Jun 19, 2024 | 6.96 | 6.96 | 6.87 | 6.89 | 6.53 | 115,700 |
| Jun 18, 2024 | 6.91 | 6.95 | 6.89 | 6.91 | 6.54 | 116,500 |
| Jun 17, 2024 | 6.90 | 6.90 | 6.84 | 6.89 | 6.53 | 158,200 |
| Jun 14, 2024 | 6.93 | 6.93 | 6.80 | 6.90 | 6.53 | 285,800 |
| Jun 13, 2024 | 7.07 | 7.07 | 6.92 | 6.94 | 6.57 | 268,800 |
| Jun 12, 2024 | 7.18 | 7.18 | 7.05 | 7.07 | 6.70 | 243,500 |
| Jun 11, 2024 | 7.18 | 7.18 | 7.09 | 7.10 | 6.72 | 272,300 |
| Jun 10, 2024 | 7.20 | 7.21 | 7.14 | 7.20 | 6.82 | 186,300 |
| Jun 07, 2024 | 7.15 | 7.20 | 7.14 | 7.19 | 6.81 | 126,900 |
| Jun 06, 2024 | 7.20 | 7.21 | 7.16 | 7.17 | 6.79 | 147,200 |
| Jun 05, 2024 | 7.26 | 7.26 | 7.16 | 7.20 | 6.82 | 135,900 |
| Jun 04, 2024 | 7.23 | 7.24 | 7.18 | 7.24 | 6.86 | 64,300 |
| Jun 03, 2024 | 7.26 | 7.27 | 7.18 | 7.23 | 6.85 | 120,600 |
| May 31, 2024 | 7.26 | 7.26 | 7.13 | 7.24 | 6.86 | 180,600 |
| May 31, 2024 | 0.1 Dividend | |||||
| May 30, 2024 | 7.25 | 7.33 | 7.25 | 7.31 | 6.83 | 188,800 |
| May 29, 2024 | 7.35 | 7.36 | 7.20 | 7.20 | 6.73 | 297,300 |
| May 28, 2024 | 7.46 | 7.47 | 7.33 | 7.35 | 6.87 | 312,600 |
| May 27, 2024 | 7.49 | 7.49 | 7.44 | 7.46 | 6.97 | 120,200 |
| May 24, 2024 | 7.44 | 7.45 | 7.40 | 7.44 | 6.95 | 104,900 |
| May 23, 2024 | 7.45 | 7.46 | 7.34 | 7.39 | 6.90 | 197,800 |
| May 22, 2024 | 7.46 | 7.46 | 7.39 | 7.41 | 6.92 | 117,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.