Canada markets closed

Evolve E-Gaming Index ETF (HERO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
29.69+0.44 (+1.50%)
At close: 02:12PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202429.6829.6929.6829.6929.69424
May 02, 202429.1529.1529.1529.1529.151,500
May 01, 202428.9228.9228.9228.9228.92-
Apr 30, 202428.9928.9928.9928.9928.99100
Apr 29, 202429.2029.2029.1529.1529.154,200
Apr 26, 202428.6828.6828.6828.6828.68-
Apr 25, 202428.8628.8628.8628.8628.86-
Apr 24, 202428.7628.7628.7628.7628.76200
Apr 23, 202428.7728.7728.7728.7728.77100
Apr 22, 202428.6628.6628.5828.6028.603,800
Apr 19, 202428.4028.4028.4028.4028.40200
Apr 18, 202428.6928.6928.6928.6928.69300
Apr 17, 202428.8328.8328.8328.8328.83-
Apr 16, 202428.7028.8128.6428.6728.6716,900
Apr 15, 202429.1929.1929.1929.1929.19100
Apr 12, 202429.3929.3929.2329.2329.231,000
Apr 11, 202429.8029.9829.8029.9829.98200
Apr 10, 202429.8630.0029.8429.9029.901,200
Apr 09, 202430.0430.0430.0430.0430.04200
Apr 08, 202429.9329.9329.9329.9329.93-
Apr 05, 202429.6329.6329.6329.6329.63200
Apr 04, 202430.0830.0830.0230.0230.023,400
Apr 03, 202429.5929.7329.5929.7329.73400
Apr 02, 202429.9629.9629.9629.9629.96200
Apr 01, 202430.8030.8030.2330.2330.23100
Mar 28, 202430.4130.4130.4130.4130.41-
Mar 27, 202430.3830.3830.3830.3830.38-
Mar 27, 20240.05 Dividend
Mar 26, 202430.2530.2530.2530.2530.20-
Mar 25, 202430.6630.6630.6630.6630.61-
Mar 22, 202430.8830.8830.8830.8830.83-
Mar 21, 202430.7331.0030.7330.8030.751,400
Mar 20, 202430.6730.6730.6730.6730.621,300
Mar 19, 202430.1030.1030.1030.1030.05100
Mar 18, 202430.1930.2030.1930.2030.15500
Mar 15, 202430.2330.2329.9129.9129.86300
Mar 14, 202430.2530.2530.2530.2530.20100
Mar 13, 202430.5030.5030.5030.5030.45200
Mar 12, 202430.1230.2530.1230.2530.201,100
Mar 11, 202430.0830.2030.0830.2030.151,000
Mar 08, 202429.7829.9929.7429.7429.691,800
Mar 07, 202429.7129.7129.7129.7129.66-
Mar 06, 202429.5829.5829.5829.5829.53100
Mar 05, 202429.6229.6229.5829.5829.53200
Mar 04, 202430.3830.3830.0330.0329.981,900
Mar 01, 202430.4530.4530.4530.4530.40300
Feb 29, 202430.2630.2630.2630.2630.21-
Feb 28, 202430.5330.5330.5330.5330.48-
Feb 27, 202430.5030.5030.4030.4530.40300
Feb 26, 202430.3930.3930.3830.3830.332,000
Feb 23, 202430.4930.4930.4930.4930.44-
Feb 22, 202430.3430.3830.3430.3830.33800
Feb 21, 202430.2530.2530.0330.1030.054,200
Feb 20, 202430.4530.4530.2530.3230.27400
Feb 16, 202431.2631.2631.2631.2631.21200
Feb 15, 202431.0131.0131.0131.0130.96900
Feb 14, 202430.2530.6730.2530.6730.62400
Feb 13, 202430.2830.2830.2830.2830.23-
Feb 12, 202430.3230.3230.3230.3230.27300
Feb 09, 202429.9830.2029.9830.2030.15200
Feb 08, 202430.7330.7330.7330.7330.68100
Feb 07, 202430.2930.2930.2930.2930.24-
Feb 06, 202430.0730.0730.0730.0730.02300
Feb 05, 202429.9029.9029.9029.9029.85-
Feb 02, 202429.5329.5329.5329.5329.48700
Feb 01, 202428.8828.8828.8828.8828.83-
Jan 31, 202429.0629.0629.0629.0629.01-
Jan 30, 202429.1129.1129.1129.1129.06400
Jan 29, 202429.1029.1029.1029.1029.05100
Jan 26, 202429.1929.3229.1929.3229.27400
Jan 25, 202429.1829.1829.0929.0929.04300
Jan 24, 202429.5329.5329.1829.1829.13500
Jan 23, 202428.9328.9628.9328.9628.91900
Jan 22, 202428.4728.4728.4728.4728.42100
Jan 19, 202428.1828.2328.1828.2328.18600
Jan 18, 202428.0628.0628.0628.0628.01-
Jan 17, 202427.8127.8127.8127.8127.76100
Jan 16, 202428.4428.4428.4428.4428.39200
Jan 15, 202429.1229.1228.9228.9228.87100
Jan 12, 202429.2429.2429.2429.2429.19-
Jan 11, 202429.1729.1729.1729.1729.12-
Jan 10, 202428.9929.1228.9929.1229.07200
Jan 09, 202428.4128.7628.4128.6828.631,000
Jan 08, 202428.1028.3128.1028.3128.26300
Jan 05, 202428.1528.1628.1528.1628.11500
Jan 04, 202428.4028.4028.4028.4028.35200
Jan 03, 202428.1628.1628.1628.1628.11-
Jan 02, 202428.6428.6428.6428.6428.59-
Dec 29, 202328.5628.5628.5628.5628.51-
Dec 28, 202328.5328.5328.5328.5328.48100
Dec 28, 20230.05 Dividend
Dec 27, 202328.3228.3228.3228.3228.22-
Dec 22, 202328.1828.1828.1828.1828.08100
Dec 21, 202329.0929.0929.0929.0928.99200
Dec 20, 202329.3229.3229.3229.3229.22-
Dec 19, 202329.0129.3529.0129.3529.25700
Dec 18, 202328.9228.9228.9228.9228.82-
Dec 15, 202328.9728.9728.7928.9228.823,000
Dec 14, 202329.1429.1429.0829.0828.981,000
Dec 13, 202329.0629.0629.0629.0628.96200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...