Evolve Metaverse ETF (MESH.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 02:59PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| Mar 27, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| Mar 26, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| Mar 25, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| Mar 22, 2024 | 7.72 | 7.74 | 7.72 | 7.74 | 7.74 | 950 |
| Mar 21, 2024 | 7.65 | 7.74 | 7.65 | 7.74 | 7.74 | 3,900 |
| Mar 20, 2024 | 7.69 | 7.69 | 7.68 | 7.68 | 7.68 | 2,060 |
| Mar 19, 2024 | 7.75 | 7.75 | 7.68 | 7.68 | 7.68 | 31,900 |
| Mar 18, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| Mar 15, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 100 |
| Mar 14, 2024 | 7.86 | 7.86 | 7.81 | 7.81 | 7.81 | 500 |
| Mar 13, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 135 |
| Mar 12, 2024 | 7.93 | 7.99 | 7.93 | 7.99 | 7.99 | 303 |
| Mar 11, 2024 | 7.89 | 7.98 | 7.89 | 7.95 | 7.95 | 1,046 |
| Mar 08, 2024 | 7.91 | 8.11 | 7.91 | 7.96 | 7.96 | 4,122 |
| Mar 07, 2024 | 7.84 | 7.95 | 7.84 | 7.95 | 7.95 | 3,101 |
| Mar 06, 2024 | 7.85 | 7.85 | 7.83 | 7.84 | 7.84 | 401 |
| Mar 05, 2024 | 7.75 | 7.81 | 7.70 | 7.70 | 7.70 | 1,100 |
| Mar 04, 2024 | 7.85 | 7.90 | 7.85 | 7.89 | 7.89 | 3,320 |
| Mar 01, 2024 | 7.73 | 7.87 | 7.73 | 7.85 | 7.85 | 5,241 |
| Feb 29, 2024 | 7.70 | 7.71 | 7.67 | 7.71 | 7.71 | 1,839 |
| Feb 28, 2024 | 7.62 | 7.68 | 7.62 | 7.65 | 7.65 | 4,610 |
| Feb 27, 2024 | 7.68 | 7.70 | 7.68 | 7.70 | 7.70 | 716 |
| Feb 26, 2024 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | 1,817 |
| Feb 23, 2024 | 7.56 | 7.60 | 7.56 | 7.60 | 7.60 | 790 |
| Feb 22, 2024 | 7.57 | 7.63 | 7.57 | 7.63 | 7.63 | 1,199 |
| Feb 21, 2024 | 7.43 | 7.46 | 7.40 | 7.40 | 7.40 | 1,656 |
| Feb 20, 2024 | 7.60 | 7.60 | 7.50 | 7.53 | 7.53 | 2,600 |
| Feb 16, 2024 | 7.77 | 7.80 | 7.67 | 7.67 | 7.67 | 807 |
| Feb 15, 2024 | 7.74 | 7.80 | 7.74 | 7.77 | 7.77 | 1,794 |
| Feb 14, 2024 | 7.61 | 7.74 | 7.61 | 7.74 | 7.74 | 2,230 |
| Feb 13, 2024 | 7.49 | 7.59 | 7.49 | 7.54 | 7.54 | 1,850 |
| Feb 12, 2024 | 7.64 | 7.80 | 7.64 | 7.74 | 7.74 | 3,248 |
| Feb 09, 2024 | 7.65 | 7.72 | 7.65 | 7.70 | 7.70 | 2,993 |
| Feb 08, 2024 | 7.50 | 7.60 | 7.50 | 7.58 | 7.58 | 5,552 |
| Feb 07, 2024 | 7.50 | 7.56 | 7.50 | 7.53 | 7.53 | 953 |
| Feb 06, 2024 | 7.51 | 7.56 | 7.51 | 7.56 | 7.56 | 5,770 |
| Feb 05, 2024 | 7.54 | 7.58 | 7.48 | 7.53 | 7.53 | 4,541 |
| Feb 02, 2024 | 7.43 | 7.58 | 7.43 | 7.58 | 7.58 | 11,324 |
| Feb 01, 2024 | 7.36 | 7.44 | 7.36 | 7.44 | 7.44 | 15,193 |
| Jan 31, 2024 | 7.34 | 7.51 | 7.34 | 7.38 | 7.38 | 13,206 |
| Jan 30, 2024 | 7.58 | 7.59 | 7.50 | 7.51 | 7.51 | 9,213 |
| Jan 29, 2024 | 7.60 | 7.63 | 7.54 | 7.62 | 7.62 | 3,420 |
| Jan 26, 2024 | 7.54 | 7.55 | 7.54 | 7.55 | 7.55 | 2,600 |
| Jan 25, 2024 | 7.63 | 7.63 | 7.58 | 7.58 | 7.58 | 426 |
| Jan 24, 2024 | 7.51 | 7.61 | 7.51 | 7.59 | 7.59 | 1,094 |
| Jan 23, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 171 |
| Jan 22, 2024 | 7.50 | 7.50 | 7.46 | 7.46 | 7.46 | 2,000 |
| Jan 19, 2024 | 7.27 | 7.40 | 7.27 | 7.39 | 7.39 | 3,064 |
| Jan 18, 2024 | 7.25 | 7.27 | 7.25 | 7.27 | 7.27 | 6,651 |
| Jan 17, 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 153 |
| Jan 16, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 511 |
| Jan 15, 2024 | 7.30 | 7.32 | 7.30 | 7.31 | 7.31 | 5,108 |
| Jan 12, 2024 | 7.28 | 7.35 | 7.28 | 7.29 | 7.29 | 3,248 |
| Jan 11, 2024 | 7.43 | 7.43 | 7.32 | 7.36 | 7.36 | 981 |
| Jan 10, 2024 | 7.31 | 7.41 | 7.31 | 7.38 | 7.38 | 2,024 |
| Jan 09, 2024 | 7.32 | 7.37 | 7.31 | 7.37 | 7.37 | 14,363 |
| Jan 08, 2024 | 7.20 | 7.39 | 7.20 | 7.39 | 7.39 | 805 |
| Jan 05, 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| Jan 04, 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 155 |
| Jan 03, 2024 | 7.29 | 7.29 | 7.27 | 7.29 | 7.29 | 401 |
| Jan 02, 2024 | 7.40 | 7.45 | 7.35 | 7.35 | 7.35 | 664 |
| Dec 29, 2023 | 7.76 | 7.76 | 7.63 | 7.63 | 7.63 | 211 |
| Dec 28, 2023 | 7.63 | 7.72 | 7.63 | 7.69 | 7.69 | 2,510 |
| Dec 27, 2023 | 7.63 | 7.70 | 7.63 | 7.68 | 7.68 | 660 |
| Dec 22, 2023 | 7.54 | 7.57 | 7.54 | 7.57 | 7.57 | 1,300 |
| Dec 21, 2023 | 7.47 | 7.51 | 7.47 | 7.51 | 7.51 | 3,343 |
| Dec 20, 2023 | 7.48 | 7.48 | 7.44 | 7.44 | 7.44 | 703 |
| Dec 19, 2023 | 7.50 | 7.56 | 7.50 | 7.56 | 7.56 | 1,164 |
| Dec 18, 2023 | 7.48 | 7.48 | 7.47 | 7.47 | 7.47 | 637 |
| Dec 15, 2023 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 185 |
| Dec 14, 2023 | 7.39 | 7.48 | 7.39 | 7.42 | 7.42 | 2,093 |
| Dec 13, 2023 | 7.25 | 7.25 | 7.24 | 7.24 | 7.24 | 804 |
| Dec 12, 2023 | 7.23 | 7.23 | 7.22 | 7.23 | 7.23 | 600 |
| Dec 11, 2023 | 7.08 | 7.18 | 7.08 | 7.18 | 7.18 | 1,550 |
| Dec 08, 2023 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| Dec 07, 2023 | 7.04 | 7.09 | 7.04 | 7.09 | 7.09 | 313 |
| *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.