Evolve S&P 500 Enhanced Yield Fund CAD Unhedged (ESPX-B.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 02:15PM EDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| May 31, 2024 | 0.155 Dividend | |||||
| May 30, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.09 | 4,566 |
| May 29, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.23 | 1,000 |
| May 28, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.29 | 1,703 |
| May 27, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.42 | - |
| May 24, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.42 | - |
| May 23, 2024 | 24.61 | 24.61 | 24.58 | 24.58 | 24.42 | 500 |
| May 22, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.35 | - |
| May 21, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.35 | 100 |
| May 17, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.22 | - |
| May 16, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.22 | 400 |
| May 15, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.00 | - |
| May 14, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.00 | - |
| May 13, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.00 | 308 |
| May 10, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.95 | - |
| May 09, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.95 | 1,967 |
| May 08, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.95 | 1,600 |
| May 07, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.87 | 500 |
| May 06, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.28 | - |
| May 03, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.28 | - |
| May 02, 2024 | 23.41 | 23.43 | 23.41 | 23.43 | 23.28 | 4,702 |
| May 01, 2024 | 23.59 | 23.63 | 23.59 | 23.63 | 23.48 | 9,700 |
| Apr 30, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.46 | - |
| Apr 29, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.46 | - |
| Apr 29, 2024 | 0.155 Dividend | |||||
| Apr 26, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.31 | - |
| Apr 25, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.31 | - |
| Apr 24, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.31 | - |
| Apr 23, 2024 | 23.49 | 23.61 | 23.45 | 23.61 | 23.31 | 14,000 |
| Apr 22, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.16 | - |
| Apr 19, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.16 | 6,900 |
| Apr 18, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.49 | - |
| Apr 17, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.49 | - |
| Apr 16, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.49 | - |
| Apr 15, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.49 | 206 |
| Apr 12, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.73 | - |
| Apr 11, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.73 | - |
| Apr 10, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.73 | - |
| Apr 09, 2024 | 24.03 | 24.04 | 24.03 | 24.04 | 23.73 | 203 |
| Apr 08, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.71 | - |
| Apr 05, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.71 | - |
| Apr 04, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.71 | - |
| Apr 03, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.71 | 100 |
| Apr 02, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.92 | - |
| Apr 01, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.92 | - |
| Mar 28, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.92 | - |
| Mar 27, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.92 | - |
| Mar 27, 2024 | 0.155 Dividend | |||||
| Mar 26, 2024 | 24.30 | 24.31 | 24.23 | 24.23 | 23.76 | 1,300 |
| Mar 25, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.33 | - |
| Mar 22, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.33 | - |
| Mar 21, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.33 | - |
| Mar 20, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.33 | - |
| Mar 19, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.33 | - |
| Mar 18, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.33 | - |
| Mar 15, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.33 | - |
| Mar 14, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.33 | 100 |
| Mar 13, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.18 | - |
| Mar 12, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.18 | - |
| Mar 11, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.18 | 100 |
| Mar 08, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.28 | - |
| Mar 07, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.28 | 200 |
| Mar 06, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.52 | - |
| Mar 05, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.52 | - |
| Mar 04, 2024 | 23.85 | 23.98 | 23.78 | 23.98 | 23.52 | 75,700 |
| Mar 01, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.31 | 200 |
| Feb 29, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.18 | 100 |
| Feb 28, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.19 | - |
| Feb 27, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.19 | - |
| Feb 26, 2024 | 23.66 | 23.66 | 23.64 | 23.64 | 23.19 | 534 |
| Feb 23, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.63 | - |
| Feb 22, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.63 | - |
| Feb 21, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.63 | - |
| Feb 20, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.63 | - |
| Feb 16, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.63 | - |
| Feb 15, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.63 | - |
| Feb 14, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.63 | - |
| Feb 13, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.63 | - |
| Feb 12, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.63 | - |
| Feb 09, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.63 | - |
| Feb 08, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.63 | - |
| Feb 07, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.63 | - |
| Feb 06, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.63 | - |
| Feb 05, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.63 | 300 |
| Feb 02, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.09 | - |
| Feb 01, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.09 | - |
| Jan 31, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.09 | - |
| Jan 30, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.09 | - |
| Jan 29, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.09 | - |
| Jan 26, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.09 | - |
| Jan 25, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.09 | - |
| Jan 24, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.09 | - |
| Jan 23, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.09 | - |
| Jan 22, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.09 | - |
| Jan 19, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.09 | 100 |
| Jan 18, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 21.90 | - |
| Jan 17, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 21.90 | - |
| Jan 16, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 21.90 | 3,500 |
| Jan 15, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 21.80 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.