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:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 7.20 | 7.24 | 7.19 | 7.24 | 7.24 | 109,400 |
| Apr 19, 2024 | 7.17 | 7.20 | 7.11 | 7.18 | 7.18 | 122,600 |
| Apr 18, 2024 | 7.10 | 7.17 | 7.09 | 7.13 | 7.13 | 115,800 |
| Apr 17, 2024 | 7.15 | 7.17 | 7.06 | 7.10 | 7.10 | 74,900 |
| Apr 16, 2024 | 7.18 | 7.18 | 7.08 | 7.11 | 7.11 | 97,500 |
| Apr 15, 2024 | 7.29 | 7.32 | 7.16 | 7.17 | 7.17 | 130,800 |
| Apr 12, 2024 | 7.31 | 7.31 | 7.20 | 7.24 | 7.24 | 183,600 |
| Apr 11, 2024 | 7.37 | 7.37 | 7.26 | 7.30 | 7.30 | 116,800 |
| Apr 10, 2024 | 7.52 | 7.52 | 7.34 | 7.38 | 7.38 | 269,100 |
| Apr 09, 2024 | 7.54 | 7.54 | 7.44 | 7.51 | 7.51 | 83,400 |
| Apr 08, 2024 | 7.52 | 7.52 | 7.48 | 7.51 | 7.51 | 101,100 |
| Apr 05, 2024 | 7.44 | 7.49 | 7.44 | 7.48 | 7.48 | 46,800 |
| Apr 04, 2024 | 7.51 | 7.52 | 7.41 | 7.43 | 7.43 | 98,100 |
| Apr 03, 2024 | 7.45 | 7.48 | 7.45 | 7.46 | 7.46 | 54,800 |
| Apr 02, 2024 | 7.51 | 7.51 | 7.44 | 7.46 | 7.46 | 227,400 |
| Apr 01, 2024 | 7.58 | 7.58 | 7.51 | 7.54 | 7.54 | 93,300 |
| Mar 28, 2024 | 7.56 | 7.60 | 7.54 | 7.57 | 7.57 | 124,300 |
| Mar 27, 2024 | 7.56 | 7.56 | 7.48 | 7.54 | 7.54 | 91,200 |
| Mar 27, 2024 | 0.1 Dividend | |||||
| Mar 26, 2024 | 7.58 | 7.60 | 7.54 | 7.57 | 7.47 | 123,300 |
| Mar 25, 2024 | 7.57 | 7.60 | 7.55 | 7.55 | 7.45 | 163,000 |
| Mar 22, 2024 | 7.64 | 7.64 | 7.56 | 7.57 | 7.47 | 76,900 |
| Mar 21, 2024 | 7.61 | 7.67 | 7.61 | 7.62 | 7.52 | 126,100 |
| Mar 20, 2024 | 7.52 | 7.57 | 7.50 | 7.56 | 7.46 | 70,300 |
| Mar 19, 2024 | 7.50 | 7.53 | 7.49 | 7.52 | 7.42 | 55,400 |
| Mar 18, 2024 | 7.48 | 7.48 | 7.45 | 7.47 | 7.37 | 82,800 |
| Mar 15, 2024 | 7.48 | 7.51 | 7.46 | 7.47 | 7.37 | 47,600 |
| Mar 14, 2024 | 7.54 | 7.54 | 7.42 | 7.47 | 7.38 | 80,900 |
| Mar 13, 2024 | 7.49 | 7.53 | 7.49 | 7.53 | 7.43 | 96,000 |
| Mar 12, 2024 | 7.50 | 7.50 | 7.46 | 7.48 | 7.38 | 42,500 |
| Mar 11, 2024 | 7.48 | 7.48 | 7.43 | 7.47 | 7.37 | 74,500 |
| Mar 08, 2024 | 7.50 | 7.50 | 7.45 | 7.47 | 7.37 | 73,900 |
| Mar 07, 2024 | 7.48 | 7.49 | 7.43 | 7.48 | 7.38 | 87,400 |
| Mar 06, 2024 | 7.47 | 7.47 | 7.41 | 7.43 | 7.33 | 67,900 |
| Mar 05, 2024 | 7.37 | 7.44 | 7.37 | 7.40 | 7.30 | 76,200 |
| Mar 04, 2024 | 7.35 | 7.38 | 7.33 | 7.37 | 7.27 | 52,100 |
| Mar 01, 2024 | 7.35 | 7.38 | 7.31 | 7.33 | 7.23 | 42,000 |
| Feb 29, 2024 | 7.35 | 7.35 | 7.26 | 7.30 | 7.20 | 71,200 |
| Feb 28, 2024 | 7.35 | 7.35 | 7.25 | 7.25 | 7.15 | 69,500 |
| Feb 28, 2024 | 0.1 Dividend | |||||
| Feb 27, 2024 | 7.42 | 7.42 | 7.31 | 7.37 | 7.17 | 123,000 |
| Feb 26, 2024 | 7.44 | 7.47 | 7.36 | 7.39 | 7.19 | 116,900 |
| Feb 23, 2024 | 7.44 | 7.47 | 7.44 | 7.44 | 7.24 | 140,200 |
| Feb 22, 2024 | 7.40 | 7.44 | 7.40 | 7.40 | 7.20 | 85,500 |
| Feb 21, 2024 | 7.36 | 7.36 | 7.33 | 7.35 | 7.15 | 117,100 |
| Feb 20, 2024 | 7.35 | 7.39 | 7.34 | 7.39 | 7.19 | 129,700 |
| Feb 16, 2024 | 7.32 | 7.36 | 7.31 | 7.33 | 7.13 | 47,800 |
| Feb 15, 2024 | 7.21 | 7.34 | 7.21 | 7.30 | 7.11 | 33,500 |
| Feb 14, 2024 | 7.15 | 7.19 | 7.15 | 7.18 | 6.99 | 27,600 |
| Feb 13, 2024 | 7.24 | 7.24 | 7.04 | 7.11 | 6.92 | 63,500 |
| Feb 12, 2024 | 7.23 | 7.27 | 7.22 | 7.24 | 7.05 | 29,800 |
| Feb 09, 2024 | 7.20 | 7.22 | 7.16 | 7.22 | 7.03 | 13,800 |
| Feb 08, 2024 | 7.23 | 7.23 | 7.14 | 7.19 | 7.00 | 41,800 |
| Feb 07, 2024 | 7.25 | 7.25 | 7.21 | 7.23 | 7.04 | 37,500 |
| Feb 06, 2024 | 7.21 | 7.25 | 7.20 | 7.23 | 7.04 | 16,800 |
| Feb 05, 2024 | 7.28 | 7.28 | 7.17 | 7.21 | 7.02 | 48,700 |
| Feb 02, 2024 | 7.26 | 7.26 | 7.19 | 7.25 | 7.06 | 47,000 |
| Feb 01, 2024 | 7.28 | 7.28 | 7.17 | 7.26 | 7.07 | 42,100 |
| Jan 31, 2024 | 7.32 | 7.32 | 7.27 | 7.27 | 7.08 | 58,100 |
| Jan 30, 2024 | 7.41 | 7.42 | 7.28 | 7.33 | 7.13 | 71,700 |
| Jan 30, 2024 | 0.1 Dividend | |||||
| Jan 29, 2024 | 7.39 | 7.41 | 7.35 | 7.41 | 7.11 | 40,000 |
| Jan 26, 2024 | 7.38 | 7.39 | 7.35 | 7.39 | 7.10 | 94,200 |
| Jan 25, 2024 | 7.36 | 7.38 | 7.34 | 7.38 | 7.09 | 42,700 |
| Jan 24, 2024 | 7.34 | 7.37 | 7.33 | 7.34 | 7.05 | 21,100 |
| Jan 23, 2024 | 7.32 | 7.32 | 7.27 | 7.30 | 7.01 | 26,000 |
| Jan 22, 2024 | 7.28 | 7.29 | 7.25 | 7.29 | 7.00 | 48,300 |
| Jan 19, 2024 | 7.21 | 7.27 | 7.16 | 7.26 | 6.97 | 41,500 |
| Jan 18, 2024 | 7.20 | 7.20 | 7.16 | 7.17 | 6.88 | 62,200 |
| Jan 17, 2024 | 7.26 | 7.26 | 7.13 | 7.16 | 6.88 | 58,300 |
| Jan 16, 2024 | 7.30 | 7.30 | 7.18 | 7.24 | 6.95 | 74,700 |
| Jan 15, 2024 | 7.30 | 7.30 | 7.20 | 7.25 | 6.96 | 47,500 |
| Jan 12, 2024 | 7.29 | 7.29 | 7.22 | 7.23 | 6.94 | 50,800 |
| Jan 11, 2024 | 7.34 | 7.34 | 7.22 | 7.27 | 6.98 | 48,600 |
| Jan 10, 2024 | 7.38 | 7.39 | 7.34 | 7.35 | 7.06 | 22,800 |
| Jan 09, 2024 | 7.46 | 7.46 | 7.36 | 7.38 | 7.09 | 58,400 |
| Jan 08, 2024 | 7.40 | 7.46 | 7.40 | 7.46 | 7.16 | 64,900 |
| Jan 05, 2024 | 7.38 | 7.43 | 7.36 | 7.39 | 7.10 | 46,600 |
| Jan 04, 2024 | 7.35 | 7.40 | 7.34 | 7.36 | 7.07 | 21,200 |
| Jan 03, 2024 | 7.39 | 7.39 | 7.31 | 7.34 | 7.05 | 59,700 |
| Jan 02, 2024 | 7.39 | 7.41 | 7.36 | 7.40 | 7.11 | 18,600 |
| Dec 29, 2023 | 7.36 | 7.41 | 7.36 | 7.41 | 7.12 | 10,100 |
| Dec 28, 2023 | 7.39 | 7.40 | 7.36 | 7.36 | 7.07 | 36,800 |
| Dec 28, 2023 | 0.1 Dividend | |||||
| Dec 27, 2023 | 7.42 | 7.50 | 7.42 | 7.47 | 7.08 | 44,500 |
| Dec 22, 2023 | 7.38 | 7.42 | 7.38 | 7.40 | 7.01 | 63,300 |
| Dec 21, 2023 | 7.38 | 7.40 | 7.33 | 7.37 | 6.98 | 25,400 |
| Dec 20, 2023 | 7.34 | 7.41 | 7.32 | 7.32 | 6.93 | 57,100 |
| Dec 19, 2023 | 7.35 | 7.39 | 7.32 | 7.37 | 6.98 | 45,100 |
| Dec 18, 2023 | 7.27 | 7.30 | 7.25 | 7.28 | 6.90 | 54,400 |
| Dec 15, 2023 | 7.35 | 7.35 | 7.24 | 7.27 | 6.89 | 65,100 |
| Dec 14, 2023 | 7.28 | 7.35 | 7.28 | 7.34 | 6.95 | 54,500 |
| Dec 13, 2023 | 7.18 | 7.26 | 7.14 | 7.25 | 6.87 | 31,200 |
| Dec 12, 2023 | 7.13 | 7.16 | 7.13 | 7.16 | 6.78 | 12,700 |
| Dec 11, 2023 | 7.12 | 7.17 | 7.10 | 7.16 | 6.78 | 71,300 |
| Dec 08, 2023 | 7.10 | 7.13 | 7.10 | 7.12 | 6.75 | 38,300 |
| Dec 07, 2023 | 7.09 | 7.09 | 7.04 | 7.06 | 6.69 | 18,600 |
| Dec 06, 2023 | 7.11 | 7.14 | 7.07 | 7.07 | 6.70 | 32,100 |
| Dec 05, 2023 | 7.14 | 7.14 | 7.02 | 7.06 | 6.69 | 21,500 |
| Dec 04, 2023 | 7.04 | 7.05 | 6.99 | 7.04 | 6.67 | 22,500 |
| *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.