Canada markets closed

Evolve S&P/TSX 60 Enhanced Yield Fund CAD Unhedged (ETSX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
20.02+0.03 (+0.15%)
At close: 10:18AM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202420.0220.0220.0220.0220.02300
May 09, 202420.0020.0020.0020.0020.00100
May 08, 202419.7519.8919.7519.8919.8912,400
May 07, 202419.9419.9519.9419.9519.953,400
May 06, 202419.7119.7119.7119.7119.71700
May 03, 202419.5419.5419.5419.5419.54-
May 02, 202419.5019.5819.5019.5819.581,800
May 01, 202419.5619.5619.5619.5619.56300
Apr 30, 202419.6419.6719.5219.5219.523,900
Apr 29, 202419.6819.6919.6219.6219.621,500
Apr 29, 20240.16 Dividend
Apr 26, 202419.7719.8219.7719.8219.662,900
Apr 25, 202419.6719.7719.6619.7719.616,900
Apr 24, 202419.7919.7919.7219.7719.612,000
Apr 23, 202419.7619.7619.7619.7619.60-
Apr 22, 202419.6919.8019.6919.7719.611,100
Apr 19, 202419.7019.7019.7019.7019.54500
Apr 18, 202419.6019.6019.6019.6019.44200
Apr 17, 202419.6019.6019.5019.5519.391,400
Apr 16, 202419.5319.5419.5219.5219.361,100
Apr 15, 202419.8319.8319.5819.5919.435,500
Apr 12, 202419.7119.7119.6919.6919.531,600
Apr 11, 202419.9119.9419.8119.9319.772,200
Apr 10, 202420.1320.1320.1320.1319.97-
Apr 09, 202420.1420.1420.0720.0719.917,600
Apr 08, 202420.0620.0720.0620.0619.903,000
Apr 05, 202419.9520.0319.9520.0319.871,500
Apr 04, 202419.8819.8819.8719.8719.713,100
Apr 03, 202419.9519.9919.9519.9519.79800
Apr 02, 202419.9519.9519.8619.9319.77600
Apr 01, 202420.0320.0420.0320.0419.881,300
Mar 28, 202420.0820.1020.0720.1019.946,600
Mar 27, 202419.9219.9519.9219.9519.793,200
Mar 27, 20240.16 Dividend
Mar 26, 202420.0720.0720.0720.0719.75200
Mar 25, 202420.0520.0920.0520.0519.731,800
Mar 22, 202420.1520.1520.0820.0819.763,800
Mar 21, 202420.1820.2220.1820.2019.883,100
Mar 20, 202420.0220.1120.0220.1119.794,800
Mar 19, 202419.9219.9519.9219.9519.632,600
Mar 18, 202420.0020.0019.9419.9419.62800
Mar 15, 202419.9619.9919.9519.9919.67600
Mar 14, 202419.9019.9019.9019.9019.58200
Mar 13, 202420.0120.0820.0120.0819.76500
Mar 12, 202419.9219.9219.9219.9219.60-
Mar 11, 202419.9119.9119.9119.9119.59400
Mar 08, 202419.9819.9819.9019.9019.58500
Mar 07, 202419.7819.9019.7819.9019.583,500
Mar 06, 202419.7619.8119.7319.7319.412,900
Mar 05, 202419.7219.7219.6719.6719.36500
Mar 04, 202419.6419.7019.6419.7019.39400
Mar 01, 202419.5719.7119.5719.7119.402,100
Feb 29, 202419.4919.5719.4919.5519.243,300
Feb 28, 202419.4819.5219.4619.4619.152,700
Feb 28, 20240.16 Dividend
Feb 27, 202419.6519.6519.6519.6519.18500
Feb 26, 202419.7819.7819.6919.7119.24900
Feb 23, 202419.6919.7319.6919.7319.261,100
Feb 22, 202419.7019.7019.7019.7019.23700
Feb 21, 202419.6019.6019.6019.6019.13-
Feb 20, 202419.6319.6319.6219.6219.151,500
Feb 16, 202419.5919.6719.5919.6119.144,600
Feb 15, 202419.3519.5019.3519.4919.0210,700
Feb 14, 202419.0919.2719.0919.2718.811,000
Feb 13, 202419.1719.1719.0619.0618.601,200
Feb 12, 202419.3619.4519.3619.4118.946,300
Feb 09, 202419.2919.2919.2919.2918.833,300
Feb 08, 202419.3119.3119.1919.1918.73900
Feb 07, 202419.3019.3219.3019.3118.851,300
Feb 06, 202419.3019.3019.3019.3018.84400
Feb 05, 202419.2519.2519.2419.2418.78500
Feb 02, 202419.4219.4219.4219.4218.95100
Feb 01, 202419.4119.4419.4119.4418.971,400
Jan 31, 202419.5719.5719.5219.5219.051,100
Jan 30, 202419.4619.5619.4619.5619.092,700
Jan 30, 20240.16 Dividend
Jan 29, 202419.5919.6919.5919.6919.061,200
Jan 26, 202419.5719.6119.5719.6118.982,400
Jan 25, 202419.5319.5719.5319.5718.95300
Jan 24, 202419.5719.6019.5219.5218.905,500
Jan 23, 202419.4619.4919.4619.4918.871,600
Jan 22, 202419.4019.4019.3919.3918.77400
Jan 19, 202419.2919.2919.2919.2918.673,200
Jan 18, 202419.3019.3019.2219.2618.65900
Jan 17, 202419.2519.2519.1419.1718.561,100
Jan 16, 202419.4019.4019.4019.4018.781,900
Jan 15, 202419.5519.5519.4619.5118.895,000
Jan 12, 202419.4719.4719.4319.4618.8416,500
Jan 11, 202419.4219.4219.4119.4118.79600
Jan 10, 202419.5019.5219.4819.5018.881,100
Jan 09, 202419.5619.5619.4019.4018.781,300
Jan 08, 202419.4419.5619.4419.5618.942,800
Jan 05, 202419.3819.4219.3819.4218.801,100
Jan 04, 202419.4119.4119.3819.3818.761,000
Jan 03, 202419.2519.3519.2519.3518.732,300
Jan 02, 202419.3619.3619.3619.3618.74200
Dec 29, 202319.3619.3619.3619.3618.74300
Dec 28, 202319.3919.3919.3719.3818.761,200
Dec 28, 20230.16 Dividend
Dec 27, 202319.5719.5719.5719.5718.793,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...