Canada markets closed

Evolve Global Materials & Mining Enhanced Yield Index ETF (BASE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
26.23+0.17 (+0.65%)
At close: 03:59PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202426.2226.2326.2226.2326.23807
May 02, 202426.0026.1226.0026.0626.061,400
May 01, 202425.9326.3625.9326.1026.104,100
Apr 30, 202426.4226.4226.0526.0526.055,200
Apr 29, 202426.6826.6826.6226.6526.651,000
Apr 29, 20240.2 Dividend
Apr 26, 202426.7326.7326.7326.7326.53200
Apr 25, 202426.2926.2926.2926.2926.09-
Apr 24, 202426.4626.4626.1626.2626.062,100
Apr 23, 202426.3626.3626.3626.3626.16500
Apr 22, 202426.7726.8626.6926.7726.571,700
Apr 19, 202426.9726.9726.9026.9626.762,600
Apr 18, 202427.0627.0726.8326.8626.661,300
Apr 17, 202427.1527.1826.9126.9126.712,100
Apr 16, 202426.9226.9226.8826.8926.692,200
Apr 15, 202427.6927.6927.1327.1326.931,000
Apr 12, 202427.5627.5627.5627.5627.35-
Apr 11, 202427.5727.6227.4127.5627.351,500
Apr 10, 202427.6027.6127.4827.6127.4012,200
Apr 09, 202427.7227.7227.7027.7027.49600
Apr 08, 202427.4427.5927.4427.5927.383,600
Apr 05, 202427.3527.3927.3427.3927.193,200
Apr 04, 202427.3527.3527.2027.2027.001,200
Apr 03, 202427.3527.4327.3427.3927.192,800
Apr 02, 202427.2127.2827.2127.2427.042,600
Apr 01, 202427.2627.2627.2627.2627.06700
Mar 28, 202427.0027.1127.0027.1126.913,100
Mar 27, 202426.6526.6526.6526.6526.45-
Mar 27, 20240.2 Dividend
Mar 26, 202426.9326.9326.6526.6526.251,500
Mar 25, 202426.7426.7626.7426.7626.36400
Mar 22, 202426.7226.7226.6226.6226.225,100
Mar 21, 202426.7126.7726.6726.7326.334,700
Mar 20, 202426.4726.5926.3826.5926.19900
Mar 19, 202426.2026.2026.1626.1625.77700
Mar 18, 202426.1726.1926.0526.0525.661,700
Mar 15, 202425.8926.0325.8926.0025.612,900
Mar 14, 202426.1126.1125.6725.6825.30900
Mar 13, 202426.2626.3126.1726.2025.812,300
Mar 12, 202426.0026.0425.9625.9625.571,100
Mar 11, 202425.9326.0125.9325.9625.572,700
Mar 08, 202426.0926.1025.9325.9825.593,700
Mar 07, 202425.9726.0025.9725.9825.591,100
Mar 06, 202425.8125.8125.7625.7625.38900
Mar 05, 202425.7425.7425.5025.5225.142,300
Mar 04, 202425.7225.7925.7225.7925.4098,200
Mar 01, 202425.4725.5725.4725.5725.19900
Feb 29, 202425.4025.4825.4025.4825.10800
Feb 28, 202425.1125.2025.1125.1824.804,300
Feb 28, 20240.2 Dividend
Feb 27, 202425.5925.5925.4925.5024.921,300
Feb 26, 202425.3925.5125.3925.5124.93500
Feb 23, 202425.6325.7225.6325.7225.141,300
Feb 22, 202425.4025.4025.4025.4024.82300
Feb 21, 202425.1625.5825.1625.5825.001,600
Feb 20, 202425.6625.6625.3525.4024.823,700
Feb 16, 202425.6425.8925.6425.8925.301,100
Feb 15, 202425.5925.5925.5925.5925.01500
Feb 14, 202424.9825.0624.9825.0624.49300
Feb 13, 202425.0025.0224.9024.9524.381,500
Feb 12, 202425.6425.6825.6325.6325.051,000
Feb 09, 202425.4325.4725.4325.4624.88700
Feb 08, 202425.4425.5425.4425.5124.93700
Feb 07, 202425.5525.6225.5525.6025.021,300
Feb 06, 202425.4025.4525.4025.4524.87700
Feb 05, 202425.1625.2825.1625.2824.71900
Feb 02, 202425.6625.6625.4825.4824.90400
Feb 01, 202425.6325.7225.6325.7225.14500
Jan 31, 202425.7325.8525.5625.5624.98700
Jan 30, 202425.7025.7025.6425.6425.06400
Jan 30, 20240.2 Dividend
Jan 29, 202425.6025.6025.6025.6024.82300
Jan 26, 202425.7825.7925.7025.7925.011,200
Jan 25, 202425.6925.6925.4125.4524.681,500
Jan 24, 202425.5525.6125.4625.4624.692,900
Jan 23, 202425.7425.7425.7325.7324.951,200
Jan 22, 202425.0325.3725.0325.3524.581,600
Jan 19, 202425.1325.3225.0825.3224.553,900
Jan 18, 202425.1625.2525.1625.2524.49700
Jan 17, 202425.3125.3125.1725.1724.417,000
Jan 16, 202425.9425.9425.5025.5024.732,800
Jan 15, 202425.8725.8725.8625.8625.08900
Jan 12, 202425.8925.8925.8925.8925.111,100
Jan 11, 202426.0026.0025.7525.9025.121,000
Jan 10, 202426.0026.0025.9525.9825.193,400
Jan 09, 202426.4826.4826.1026.1025.31400
Jan 08, 202426.3426.6526.3426.5525.751,400
Jan 05, 202426.5626.6026.4826.5625.76900
Jan 04, 202426.7026.7026.5726.5725.77400
Jan 03, 202426.7726.8926.5326.7525.94900
Jan 02, 202427.1227.1226.9426.9426.12400
Dec 29, 202327.2827.2827.2827.2826.45-
Dec 28, 202327.3727.3727.3527.3526.52400
Dec 28, 20230.2 Dividend
Dec 27, 202327.5227.7927.5227.7326.704,200
Dec 22, 202327.5527.6227.5527.5526.521,600
Dec 21, 202327.4027.4527.3527.3726.3523,800
Dec 20, 202327.4627.4627.2527.2526.231,100
Dec 19, 202327.5027.5527.5027.5526.522,400
Dec 18, 202327.1627.2327.1627.2326.212,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...