Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
22.90+0.53 (+2.37%)
At close: 02:03PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202422.8922.9222.8622.9022.90400
Apr 25, 202422.0022.0022.0022.0022.00100
Apr 24, 202422.6322.6322.5722.5722.57300
Apr 23, 202422.6222.7322.5722.7022.706,900
Apr 22, 202422.0022.2122.0022.2122.211,700
Apr 19, 202421.9621.9621.9521.9521.951,000
Apr 18, 202422.5122.5122.5122.5122.51-
Apr 17, 202422.6722.7122.5022.5922.59500
Apr 16, 202422.5122.6122.5122.5122.511,300
Apr 15, 202423.0623.0622.6522.6522.65300
Apr 12, 202423.2523.2523.1723.1723.171,100
Apr 11, 202423.3923.5923.3923.5923.59100
Apr 10, 202423.2523.3523.2523.3523.351,400
Apr 09, 202423.5123.5223.4923.5023.502,800
Apr 08, 202423.5523.5923.5523.5923.591,500
Apr 05, 202423.4423.6223.4423.5023.502,200
Apr 04, 202423.7523.7723.1723.1723.172,700
Apr 03, 202423.3323.5823.3323.5823.58800
Apr 02, 202423.2223.2823.2223.2823.28700
Apr 01, 202423.6323.6423.6323.6423.64200
Mar 28, 202423.5823.6523.5823.6323.631,100
Mar 27, 202423.8523.8523.5423.5423.54600
Mar 27, 20240.01 Dividend
Mar 26, 202423.7723.7823.7123.7123.70600
Mar 25, 202423.6423.7223.6223.6723.662,500
Mar 22, 202423.6923.6923.6923.6923.68100
Mar 21, 202423.7523.8723.7523.8323.822,100
Mar 20, 202423.2823.3123.2823.3123.301,000
Mar 19, 202423.1823.1823.1623.1623.15800
Mar 18, 202423.3323.3323.2023.2023.19800
Mar 15, 202423.2023.2023.0023.0523.041,400
Mar 14, 202423.4423.5223.4223.4223.41900
Mar 13, 202423.5723.6223.5023.5023.491,800
Mar 12, 202423.5023.5023.5023.5023.49400
Mar 11, 202423.0623.1322.9323.1323.121,800
Mar 08, 202423.3023.3023.1123.1123.10700
Mar 07, 202423.2223.2223.2223.2223.21200
Mar 06, 202423.1023.1622.9022.9222.911,300
Mar 05, 202423.1523.1922.6622.6622.65800
Mar 04, 202423.4123.5723.4123.5723.561,100
Mar 01, 202423.4423.5623.4423.5623.55800
Feb 29, 202423.2323.2323.2323.2323.22-
Feb 28, 202423.3423.3423.3423.3423.33-
Feb 28, 20240.01 Dividend
Feb 27, 202423.2523.2923.2523.2723.25800
Feb 26, 202423.1723.1723.1723.1723.15100
Feb 23, 202423.0823.2223.0823.1923.171,700
Feb 22, 202422.3922.3922.3922.3922.37-
Feb 21, 202422.3222.4022.2422.3922.371,000
Feb 20, 202422.7522.7522.5422.6922.671,300
Feb 16, 202423.0323.2023.0323.0923.071,400
Feb 15, 202423.3823.3823.3823.3823.36-
Feb 14, 202423.2123.3823.2123.3823.36400
Feb 13, 202423.0923.0922.9922.9922.97400
Feb 12, 202423.7123.7123.4623.4623.44200
Feb 09, 202423.6223.7423.5223.7423.72500
Feb 08, 202423.3423.4023.3423.3723.351,300
Feb 07, 202423.0023.2323.0023.2323.211,400
Feb 06, 202422.8922.8922.7422.8222.801,200
Feb 05, 202422.7722.9722.7222.9722.951,300
Feb 02, 202422.6823.0622.6823.0623.046,700
Feb 01, 202422.3322.6822.3322.6822.661,500
Jan 31, 202422.9122.9122.9122.9122.89-
Jan 30, 202422.8822.8822.8822.8822.86100
Jan 30, 20240.01 Dividend
Jan 29, 202422.7522.9822.7522.9822.95700
Jan 26, 202422.4722.4722.4722.4722.44200
Jan 25, 202422.8322.8322.6022.6022.571,400
Jan 24, 202422.8822.8822.6322.6522.623,500
Jan 23, 202422.2122.3922.2122.3922.362,500
Jan 22, 202422.3222.3422.2922.3322.304,300
Jan 19, 202421.8122.0621.8122.0522.025,200
Jan 18, 202421.4521.4521.4521.4521.42-
Jan 17, 202421.3221.3221.3221.3221.29200
Jan 16, 202421.5021.5021.4421.4421.411,100
Jan 15, 202421.4221.5821.4221.5821.55600
Jan 12, 202421.6221.6221.5221.6221.591,000
Jan 11, 202421.3121.5621.3121.5621.53800
Jan 10, 202421.1521.1521.1521.1521.12100
Jan 09, 202421.1121.1121.1021.1021.07300
Jan 08, 202420.4020.8920.4020.8920.861,500
Jan 05, 202420.2720.4620.2720.3920.36600
Jan 04, 202420.4920.4920.4920.4920.46700
Jan 03, 202420.4620.6020.4620.5120.481,300
Jan 02, 202420.7420.7420.7420.7420.71300
Dec 29, 202321.2621.2621.2621.2621.23100
Dec 28, 202321.4421.4421.4421.4421.41100
Dec 28, 20230.01 Dividend
Dec 27, 202321.2921.3821.2921.3721.331,900
Dec 22, 202321.3421.3421.3021.3021.26600
Dec 21, 202321.1821.2921.1721.2921.252,200
Dec 20, 202321.3521.3521.0521.0521.01300
Dec 19, 202321.2721.3121.2721.2821.242,100
Dec 18, 202321.1221.2521.1021.2521.212,500
Dec 15, 202320.8521.0420.8521.0421.005,300
Dec 14, 202321.0021.0020.7720.7720.731,700
Dec 13, 202320.8220.9720.7620.9320.891,200
Dec 12, 202320.7020.7820.7020.7820.74400
Dec 11, 202320.8220.8220.7820.8020.762,700
Dec 08, 202320.4920.7220.4920.7120.671,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...