Canada markets open in 8 hours 22 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
23.80+0.18 (+0.76%)
At close: 01:39PM EDT
Time Period:
Jul 15, 2023 - Jul 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 202423.8023.8023.8023.8023.80200
Jul 11, 202423.8823.8823.8823.8823.88100
Jul 10, 202423.7723.7723.7723.7723.77-
Jul 09, 202423.8523.8523.7923.7923.792,400
Jul 08, 202424.0724.1124.0724.1124.11500
Jul 05, 202424.2624.3324.2624.3324.332,500
Jul 04, 202424.0824.0824.0824.0824.08100
Jul 03, 202424.0924.1024.0924.1024.102,000
Jul 02, 202424.0024.0524.0024.0524.051,000
Jun 28, 202423.9523.9523.9523.9523.95100
Jun 28, 20240.01 Dividend
Jun 27, 202423.8023.8023.8023.8023.79100
Jun 26, 202423.1523.3023.1523.3023.291,700
Jun 25, 202423.1323.1323.0523.0523.042,300
Jun 24, 202423.0523.0523.0523.0523.04100
Jun 21, 202422.9422.9422.9422.9422.93-
Jun 20, 202422.9222.9222.8822.9222.911,500
Jun 19, 202422.8722.8722.8722.8722.86-
Jun 18, 202422.9322.9322.9322.9322.921,000
Jun 17, 202422.6222.9722.6222.9022.891,400
Jun 14, 202422.7422.8222.7222.7722.762,000
Jun 13, 202422.9522.9522.7122.7622.75900
Jun 12, 202422.9923.0022.9923.0022.99400
Jun 11, 202422.4822.4822.4822.4822.47200
Jun 10, 202422.4722.4922.4622.4622.45800
Jun 07, 202422.4022.4022.4022.4022.392,600
Jun 06, 202422.3822.3822.3822.3822.37200
Jun 05, 202421.8221.8221.8221.8221.81-
Jun 04, 202421.8221.8221.7021.8221.811,100
Jun 03, 202421.6921.6921.5921.6321.621,300
May 31, 202421.3621.7121.3621.7121.701,400
May 31, 20240.01 Dividend
May 30, 202421.7821.7821.6521.6521.63400
May 29, 202422.9623.0922.9623.0323.012,100
May 28, 202423.0423.0423.0423.0423.02-
May 27, 202423.3323.3323.3323.3323.31400
May 24, 202423.2223.2223.1723.1723.15300
May 23, 202423.9224.0623.7023.7023.68800
May 22, 202423.7723.7723.7723.7723.75100
May 21, 202423.6423.7523.6423.7523.732,700
May 17, 202423.6023.6323.6023.6323.61200
May 16, 202423.5723.5723.5723.5723.55-
May 15, 202423.1423.5723.1423.5723.55700
May 14, 202423.0423.0423.0423.0423.02200
May 13, 202422.8922.8922.8522.8922.87600
May 10, 202422.9122.9122.8822.8922.871,700
May 09, 202422.8122.9122.8122.8922.87500
May 08, 202422.8622.8622.8622.8622.84500
May 07, 202422.9022.9022.9022.9022.88300
May 06, 202422.8022.8622.8022.8622.84300
May 03, 202422.6222.6222.6222.6222.60100
May 02, 202422.3922.4122.3822.3822.361,200
May 01, 202422.1822.1822.1822.1822.16200
Apr 30, 202422.6122.6122.3122.3122.291,100
Apr 29, 202422.7722.7722.6222.6222.603,000
Apr 29, 20240.01 Dividend
Apr 26, 202422.8922.9222.8622.9022.87400
Apr 25, 202422.0022.0022.0022.0021.97100
Apr 24, 202422.6322.6322.5722.5722.54300
Apr 23, 202422.6222.7322.5722.7022.676,900
Apr 22, 202422.0022.2122.0022.2122.181,700
Apr 19, 202421.9621.9621.9521.9521.921,000
Apr 18, 202422.5122.5122.5122.5122.48-
Apr 17, 202422.6722.7122.5022.5922.56500
Apr 16, 202422.5122.6122.5122.5122.481,300
Apr 15, 202423.0623.0622.6522.6522.62300
Apr 12, 202423.2523.2523.1723.1723.141,100
Apr 11, 202423.3923.5923.3923.5923.56100
Apr 10, 202423.2523.3523.2523.3523.321,400
Apr 09, 202423.5123.5223.4923.5023.472,800
Apr 08, 202423.5523.5923.5523.5923.561,500
Apr 05, 202423.4423.6223.4423.5023.472,200
Apr 04, 202423.7523.7723.1723.1723.142,700
Apr 03, 202423.3323.5823.3323.5823.55800
Apr 02, 202423.2223.2823.2223.2823.25700
Apr 01, 202423.6323.6423.6323.6423.61200
Mar 28, 202423.5823.6523.5823.6323.601,100
Mar 27, 202423.8523.8523.5423.5423.51600
Mar 27, 20240.01 Dividend
Mar 26, 202423.7723.7823.7123.7123.67600
Mar 25, 202423.6423.7223.6223.6723.632,500
Mar 22, 202423.6923.6923.6923.6923.65100
Mar 21, 202423.7523.8723.7523.8323.792,100
Mar 20, 202423.2823.3123.2823.3123.271,000
Mar 19, 202423.1823.1823.1623.1623.12800
Mar 18, 202423.3323.3323.2023.2023.16800
Mar 15, 202423.2023.2023.0023.0523.011,400
Mar 14, 202423.4423.5223.4223.4223.38900
Mar 13, 202423.5723.6223.5023.5023.461,800
Mar 12, 202423.5023.5023.5023.5023.46400
Mar 11, 202423.0623.1322.9323.1323.091,800
Mar 08, 202423.3023.3023.1123.1123.07700
Mar 07, 202423.2223.2223.2223.2223.18200
Mar 06, 202423.1023.1622.9022.9222.881,300
Mar 05, 202423.1523.1922.6622.6622.62800
Mar 04, 202423.4123.5723.4123.5723.531,100
Mar 01, 202423.4423.5623.4423.5623.52800
Feb 29, 202423.2323.2323.2323.2323.19-
Feb 28, 202423.3423.3423.3423.3423.30-
Feb 28, 20240.01 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...