Canada markets close in 4 hours 22 minutes

Evolve Cloud Computing Index Fund ETF Hedged (DATA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
22.54-0.17 (-0.75%)
As of 10:59AM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202422.6122.6122.5422.5422.54200
Apr 29, 202422.7722.7722.6222.6222.623,000
Apr 29, 20240.01 Dividend
Apr 26, 202422.8922.9222.8622.9022.89400
Apr 25, 202422.0022.0022.0022.0021.99100
Apr 24, 202422.6322.6322.5722.5722.56300
Apr 23, 202422.6222.7322.5722.7022.696,900
Apr 22, 202422.0022.2122.0022.2122.201,700
Apr 19, 202421.9621.9621.9521.9521.941,000
Apr 18, 202422.5122.5122.5122.5122.50-
Apr 17, 202422.6722.7122.5022.5922.58500
Apr 16, 202422.5122.6122.5122.5122.501,300
Apr 15, 202423.0623.0622.6522.6522.64300
Apr 12, 202423.2523.2523.1723.1723.161,100
Apr 11, 202423.3923.5923.3923.5923.58100
Apr 10, 202423.2523.3523.2523.3523.341,400
Apr 09, 202423.5123.5223.4923.5023.492,800
Apr 08, 202423.5523.5923.5523.5923.581,500
Apr 05, 202423.4423.6223.4423.5023.492,200
Apr 04, 202423.7523.7723.1723.1723.162,700
Apr 03, 202423.3323.5823.3323.5823.57800
Apr 02, 202423.2223.2823.2223.2823.27700
Apr 01, 202423.6323.6423.6323.6423.63200
Mar 28, 202423.5823.6523.5823.6323.621,100
Mar 27, 202423.8523.8523.5423.5423.53600
Mar 27, 20240.01 Dividend
Mar 26, 202423.7723.7823.7123.7123.69600
Mar 25, 202423.6423.7223.6223.6723.652,500
Mar 22, 202423.6923.6923.6923.6923.67100
Mar 21, 202423.7523.8723.7523.8323.812,100
Mar 20, 202423.2823.3123.2823.3123.291,000
Mar 19, 202423.1823.1823.1623.1623.14800
Mar 18, 202423.3323.3323.2023.2023.18800
Mar 15, 202423.2023.2023.0023.0523.031,400
Mar 14, 202423.4423.5223.4223.4223.40900
Mar 13, 202423.5723.6223.5023.5023.481,800
Mar 12, 202423.5023.5023.5023.5023.48400
Mar 11, 202423.0623.1322.9323.1323.111,800
Mar 08, 202423.3023.3023.1123.1123.09700
Mar 07, 202423.2223.2223.2223.2223.20200
Mar 06, 202423.1023.1622.9022.9222.901,300
Mar 05, 202423.1523.1922.6622.6622.64800
Mar 04, 202423.4123.5723.4123.5723.551,100
Mar 01, 202423.4423.5623.4423.5623.54800
Feb 29, 202423.2323.2323.2323.2323.21-
Feb 28, 202423.3423.3423.3423.3423.32-
Feb 28, 20240.01 Dividend
Feb 27, 202423.2523.2923.2523.2723.24800
Feb 26, 202423.1723.1723.1723.1723.14100
Feb 23, 202423.0823.2223.0823.1923.161,700
Feb 22, 202422.3922.3922.3922.3922.36-
Feb 21, 202422.3222.4022.2422.3922.361,000
Feb 20, 202422.7522.7522.5422.6922.661,300
Feb 16, 202423.0323.2023.0323.0923.061,400
Feb 15, 202423.3823.3823.3823.3823.35-
Feb 14, 202423.2123.3823.2123.3823.35400
Feb 13, 202423.0923.0922.9922.9922.96400
Feb 12, 202423.7123.7123.4623.4623.43200
Feb 09, 202423.6223.7423.5223.7423.71500
Feb 08, 202423.3423.4023.3423.3723.341,300
Feb 07, 202423.0023.2323.0023.2323.201,400
Feb 06, 202422.8922.8922.7422.8222.791,200
Feb 05, 202422.7722.9722.7222.9722.941,300
Feb 02, 202422.6823.0622.6823.0623.036,700
Feb 01, 202422.3322.6822.3322.6822.651,500
Jan 31, 202422.9122.9122.9122.9122.88-
Jan 30, 202422.8822.8822.8822.8822.85100
Jan 30, 20240.01 Dividend
Jan 29, 202422.7522.9822.7522.9822.94700
Jan 26, 202422.4722.4722.4722.4722.43200
Jan 25, 202422.8322.8322.6022.6022.561,400
Jan 24, 202422.8822.8822.6322.6522.613,500
Jan 23, 202422.2122.3922.2122.3922.352,500
Jan 22, 202422.3222.3422.2922.3322.294,300
Jan 19, 202421.8122.0621.8122.0522.015,200
Jan 18, 202421.4521.4521.4521.4521.41-
Jan 17, 202421.3221.3221.3221.3221.28200
Jan 16, 202421.5021.5021.4421.4421.401,100
Jan 15, 202421.4221.5821.4221.5821.54600
Jan 12, 202421.6221.6221.5221.6221.581,000
Jan 11, 202421.3121.5621.3121.5621.52800
Jan 10, 202421.1521.1521.1521.1521.11100
Jan 09, 202421.1121.1121.1021.1021.06300
Jan 08, 202420.4020.8920.4020.8920.851,500
Jan 05, 202420.2720.4620.2720.3920.35600
Jan 04, 202420.4920.4920.4920.4920.45700
Jan 03, 202420.4620.6020.4620.5120.471,300
Jan 02, 202420.7420.7420.7420.7420.70300
Dec 29, 202321.2621.2621.2621.2621.22100
Dec 28, 202321.4421.4421.4421.4421.40100
Dec 28, 20230.01 Dividend
Dec 27, 202321.2921.3821.2921.3721.321,900
Dec 22, 202321.3421.3421.3021.3021.25600
Dec 21, 202321.1821.2921.1721.2921.242,200
Dec 20, 202321.3521.3521.0521.0521.00300
Dec 19, 202321.2721.3121.2721.2821.232,100
Dec 18, 202321.1221.2521.1021.2521.202,500
Dec 15, 202320.8521.0420.8521.0420.995,300
Dec 14, 202321.0021.0020.7720.7720.721,700
Dec 13, 202320.8220.9720.7620.9320.881,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...