Evolve Innovation Index Fund ETF (EDGE.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

35.00

+0.39

(+1.13%)

At close: 02:05PM EDT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	34.99	35.00	34.99	35.00	35.00	500
May 03, 2024	34.99	34.99	34.61	34.61	34.61	300
May 02, 2024	34.05	34.31	34.05	34.31	34.31	2,800
May 01, 2024	33.72	33.80	33.72	33.80	33.80	1,200
Apr 30, 2024	34.12	34.31	34.12	34.28	34.28	2,400
Apr 29, 2024	34.42	34.42	34.42	34.42	34.42	300
Apr 26, 2024	33.84	33.84	33.84	33.84	33.84	-
Apr 25, 2024	33.41	33.95	33.40	33.95	33.95	2,400
Apr 24, 2024	33.98	33.98	33.97	33.98	33.98	300
Apr 23, 2024	33.87	34.08	33.87	34.08	34.08	400
Apr 22, 2024	33.28	33.28	33.28	33.28	33.28	100
Apr 19, 2024	33.20	33.20	33.20	33.20	33.20	200
Apr 18, 2024	33.93	33.93	33.93	33.93	33.93	-
Apr 17, 2024	34.64	34.64	33.86	33.86	33.86	300
Apr 16, 2024	34.92	34.92	34.27	34.27	34.27	300
Apr 15, 2024	35.17	35.17	35.17	35.17	35.17	100
Apr 12, 2024	35.23	35.23	35.05	35.05	35.05	5,700
Apr 11, 2024	35.49	35.93	35.49	35.93	35.93	600
Apr 10, 2024	35.50	35.86	35.50	35.86	35.86	300
Apr 09, 2024	36.00	36.00	36.00	36.00	36.00	7,100
Apr 08, 2024	36.00	36.00	35.90	35.98	35.98	5,000
Apr 05, 2024	35.39	35.79	35.39	35.79	35.79	500
Apr 04, 2024	36.40	36.40	35.68	35.68	35.68	1,300
Apr 03, 2024	35.87	36.23	35.87	36.23	36.23	3,800
Apr 02, 2024	36.10	36.10	36.10	36.10	36.10	100
Apr 01, 2024	36.50	36.50	36.43	36.43	36.43	500
Mar 28, 2024	36.42	36.42	36.42	36.42	36.42	100
Mar 27, 2024	36.40	36.40	36.40	36.40	36.40	600
Mar 27, 2024	0.005 Dividend
Mar 26, 2024	36.42	36.46	36.41	36.46	36.45	500
Mar 25, 2024	36.29	36.35	36.29	36.35	36.35	700
Mar 22, 2024	36.38	36.45	36.32	36.32	36.32	400
Mar 21, 2024	36.61	36.61	36.61	36.61	36.60	200
Mar 20, 2024	35.88	36.28	35.88	36.28	36.28	1,800
Mar 19, 2024	35.47	35.47	35.42	35.42	35.42	300
Mar 18, 2024	36.31	36.31	35.84	35.90	35.90	2,100
Mar 15, 2024	35.79	35.81	35.78	35.81	35.81	900
Mar 14, 2024	36.41	36.41	35.80	35.88	35.88	1,200
Mar 13, 2024	36.61	36.61	36.61	36.61	36.60	200
Mar 12, 2024	36.54	36.55	36.54	36.55	36.54	700
Mar 11, 2024	36.27	36.27	36.27	36.27	36.27	-
Mar 08, 2024	36.78	36.84	36.26	36.27	36.27	1,700
Mar 07, 2024	36.30	36.56	36.29	36.56	36.55	2,600
Mar 06, 2024	36.18	36.18	36.09	36.10	36.10	900
Mar 05, 2024	35.89	35.89	35.66	35.81	35.81	600
Mar 04, 2024	36.21	36.41	36.21	36.41	36.41	900
Mar 01, 2024	36.36	36.36	36.36	36.36	36.36	200
Feb 29, 2024	36.00	36.00	35.99	36.00	36.00	900
Feb 28, 2024	35.64	35.80	35.64	35.69	35.69	1,000
Feb 27, 2024	35.76	35.87	35.76	35.81	35.81	1,300
Feb 26, 2024	35.62	35.69	35.62	35.62	35.62	1,100
Feb 23, 2024	35.27	35.48	35.27	35.39	35.39	600
Feb 22, 2024	35.65	35.65	35.30	35.30	35.30	1,400
Feb 21, 2024	34.42	34.79	34.42	34.64	34.64	1,500
Feb 20, 2024	35.60	35.60	34.98	35.17	35.17	600
Feb 16, 2024	35.80	35.88	35.65	35.88	35.88	1,600
Feb 15, 2024	35.99	36.00	35.94	35.94	35.94	1,300
Feb 14, 2024	35.30	35.76	35.30	35.76	35.76	600
Feb 13, 2024	35.70	35.70	34.97	34.98	34.98	900
Feb 12, 2024	35.90	35.90	35.90	35.90	35.90	200
Feb 09, 2024	35.47	35.47	35.47	35.47	35.47	900
Feb 08, 2024	35.00	35.00	35.00	35.00	35.00	300
Feb 07, 2024	34.52	34.70	34.52	34.70	34.70	500
Feb 06, 2024	34.23	34.23	34.23	34.23	34.23	100
Feb 05, 2024	34.20	34.22	34.03	34.22	34.22	3,400
Feb 02, 2024	34.03	34.48	34.03	34.48	34.48	700
Feb 01, 2024	34.15	34.15	33.98	33.98	33.98	200
Jan 31, 2024	34.22	34.23	34.22	34.23	34.23	400
Jan 30, 2024	34.48	34.48	34.48	34.48	34.48	200
Jan 29, 2024	34.21	34.32	34.21	34.32	34.32	500
Jan 26, 2024	34.20	34.20	34.20	34.20	34.20	200
Jan 25, 2024	34.14	34.14	34.14	34.14	34.14	200
Jan 24, 2024	34.33	34.33	34.33	34.33	34.33	500
Jan 23, 2024	34.04	34.21	34.04	34.21	34.21	800
Jan 22, 2024	34.10	34.10	34.10	34.10	34.10	300
Jan 19, 2024	33.15	33.63	33.15	33.63	33.63	2,800
Jan 18, 2024	33.10	33.10	33.10	33.10	33.10	100
Jan 17, 2024	33.13	33.13	32.76	32.89	32.89	600
Jan 16, 2024	33.26	33.26	33.19	33.20	33.20	1,700
Jan 15, 2024	33.33	33.33	33.33	33.33	33.33	100
Jan 12, 2024	33.54	33.54	33.51	33.51	33.51	1,000
Jan 11, 2024	33.36	33.36	33.36	33.36	33.36	-
Jan 10, 2024	32.70	33.25	32.70	33.23	33.23	2,100
Jan 09, 2024	33.00	33.16	33.00	33.16	33.16	700
Jan 08, 2024	32.36	32.36	32.36	32.36	32.36	-
Jan 05, 2024	32.40	32.50	32.39	32.40	32.40	2,000
Jan 04, 2024	32.40	32.40	32.40	32.40	32.40	100
Jan 03, 2024	32.82	32.82	32.82	32.82	32.82	-
Jan 02, 2024	33.01	33.01	33.00	33.00	33.00	200
Dec 29, 2023	33.40	33.40	33.40	33.40	33.40	100
Dec 28, 2023	33.57	33.57	33.57	33.57	33.57	200
Dec 28, 2023	0.005 Dividend
Dec 27, 2023	33.88	33.88	33.42	33.42	33.41	700
Dec 22, 2023	33.04	33.04	33.04	33.04	33.03	100
Dec 21, 2023	33.00	33.06	33.00	33.06	33.05	200
Dec 20, 2023	33.30	33.30	32.97	32.97	32.96	2,300
Dec 19, 2023	33.22	33.30	33.22	33.30	33.29	3,900
Dec 18, 2023	32.82	32.97	32.82	32.96	32.95	1,500
Dec 15, 2023	33.00	33.15	32.89	32.93	32.92	4,500
Dec 14, 2023	33.00	33.12	32.93	32.96	32.95	4,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7307-0.0014(-0.19%)

CRUDE OIL78.36-0.12(-0.15%)

Bitcoin CAD87,202.11-1,224.31(-1.38%)

Evolve Innovation Index Fund ETF (EDGE.TO)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7307
-0.0014(-0.19%)

CRUDE OIL
78.36
-0.12(-0.15%)

Bitcoin CAD
87,202.11
-1,224.31(-1.38%)