Evolve S&P TSX 60 Enhanced Yield Fund (ETSX)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719438000 | 19.34 | 0 | 0.00 | 19.34 | 19.34 | 19.34 | 0 |
| 1719351600 | 19.34 | -0.04 | -0.21 | 19.34 | 19.34 | 19.34 | 106 |
| 1719265200 | 19.38 | 0.28 | 1.47 | 19.3 | 19.38 | 19.27 | 4151 |
| 1719006000 | 19.1 | -0.01 | -0.05 | 19.12 | 19.12 | 19.1 | 1535 |
| 1718919600 | 19.11 | 0.08 | 0.42 | 19.11 | 19.12 | 19.11 | 2447 |
| 1718833200 | 19.03 | -0.09 | -0.47 | 19.1 | 19.1 | 19.02 | 5045 |
| 1718746800 | 19.12 | 0.01 | 0.05 | 19.15 | 19.17 | 19.12 | 2295 |
| 1718660400 | 19.11 | -0.03 | -0.16 | 19.09 | 19.11 | 19.09 | 1525 |
| 1718401200 | 19.14 | -0.08 | -0.42 | 19.18 | 19.18 | 19.04 | 3397 |
| 1718314800 | 19.22 | -0.21 | -1.08 | 19.22 | 19.22 | 19.21 | 719 |
| 1718228400 | 19.43 | 0.06 | 0.31 | 19.46 | 19.46 | 19.42 | 240 |
| 1718142000 | 19.37 | -0.17 | -0.87 | 19.48 | 19.48 | 19.37 | 642 |
| 1718055600 | 19.54 | 0.01 | 0.05 | 19.54 | 19.54 | 19.54 | 607 |
| 1717796400 | 19.53 | -0.14 | -0.71 | 19.6 | 19.6 | 19.53 | 1921 |
| 1717710000 | 19.67 | 0.05 | 0.25 | 19.61 | 19.67 | 19.61 | 1404 |
| 1717623600 | 19.62 | 0.11 | 0.56 | 19.62 | 19.62 | 19.62 | 3796 |
| 1717537200 | 19.51 | -0.09 | -0.46 | 19.5 | 19.51 | 19.38 | 4716 |
| 1717450800 | 19.6 | -0.11 | -0.56 | 19.72 | 19.72 | 19.58 | 4500 |
| 1717191600 | 19.71 | 0.03 | 0.15 | 19.6 | 19.71 | 19.6 | 1600 |
| 1717105200 | 19.68 | 0.16 | 0.82 | 19.64 | 19.71 | 19.64 | 3426 |
| 1717018800 | 19.52 | -0.32 | -1.61 | 19.63 | 19.63 | 19.52 | 5284 |
| 1716932400 | 19.84 | -0.11 | -0.55 | 19.84 | 19.84 | 19.83 | 2619 |
| 1716846000 | 19.95 | 0.04 | 0.20 | 19.95 | 19.95 | 19.95 | 328 |
| 1716586800 | 19.91 | 0.06 | 0.30 | 19.95 | 19.95 | 19.91 | 947 |
| 1716500400 | 19.85 | -0.12 | -0.60 | 19.8 | 19.85 | 19.8 | 739 |
| 1716414000 | 19.97 | -0.08 | -0.40 | 19.95 | 19.97 | 19.94 | 2052 |
| 1716327600 | 20.05 | 0.01 | 0.05 | 20.12 | 20.12 | 20.04 | 1489 |
| 1715982000 | 20.04 | 0.14 | 0.70 | 19.98 | 20.04 | 19.98 | 2543 |
| 1715895600 | 19.9 | -0.02 | -0.10 | 19.95 | 19.95 | 19.9 | 2980 |
| 1715809200 | 19.92 | 0.03 | 0.15 | 19.89 | 19.92 | 19.89 | 100 |
| 1715722800 | 19.89 | -0.01 | -0.05 | 19.93 | 19.93 | 19.89 | 754 |
| 1715636400 | 19.9 | -0.05 | -0.25 | 19.92 | 19.92 | 19.9 | 3626 |
| 1715377200 | 19.95 | -0.04 | -0.20 | 20.02 | 20.02 | 19.95 | 264 |
| 1715290800 | 19.99 | 0.08 | 0.40 | 20 | 20 | 19.99 | 116 |
| 1715204400 | 19.91 | -0.04 | -0.20 | 19.75 | 19.91 | 19.75 | 12380 |
| 1715118000 | 19.95 | 0.05 | 0.25 | 19.94 | 19.95 | 19.94 | 3436 |
| 1715031600 | 19.9 | 0.24 | 1.22 | 19.71 | 19.9 | 19.71 | 711 |
| 1714772400 | 19.66 | 0.12 | 0.61 | 19.66 | 19.66 | 19.66 | 10 |
| 1714686000 | 19.54 | 0.06 | 0.31 | 19.5 | 19.58 | 19.5 | 1839 |
| 1714599600 | 19.48 | -0.04 | -0.20 | 19.56 | 19.56 | 19.48 | 250 |
| 1714513200 | 19.52 | -0.15 | -0.76 | 19.64 | 19.67 | 19.52 | 3856 |
| 1714426800 | 19.67 | -0.16 | -0.81 | 19.68 | 19.69 | 19.62 | 1536 |
| 1714167600 | 19.83 | 0.06 | 0.30 | 19.77 | 19.83 | 19.77 | 2901 |
| 1714081200 | 19.77 | 0.01 | 0.05 | 19.67 | 19.77 | 19.66 | 6931 |
| 1713994800 | 19.76 | -0.13 | -0.65 | 19.79 | 19.79 | 19.72 | 1962 |
| 1713908400 | 19.89 | 0.13 | 0.66 | 19.89 | 19.89 | 19.89 | 52 |
| 1713822000 | 19.76 | 0.1 | 0.51 | 19.69 | 19.8 | 19.69 | 1135 |
| 1713562800 | 19.66 | 0.1 | 0.51 | 19.7 | 19.7 | 19.66 | 500 |
| 1713476400 | 19.56 | 0.01 | 0.05 | 19.6 | 19.6 | 19.56 | 150 |
| 1713390000 | 19.55 | 0.04 | 0.21 | 19.6 | 19.6 | 19.5 | 1431 |
| 1713303600 | 19.51 | -0.09 | -0.46 | 19.53 | 19.54 | 19.51 | 1076 |
| 1713217200 | 19.6 | -0.14 | -0.71 | 19.83 | 19.83 | 19.58 | 5540 |
| 1712958000 | 19.74 | -0.17 | -0.85 | 19.71 | 19.74 | 19.69 | 1605 |
| 1712871600 | 19.91 | -0.07 | -0.35 | 19.91 | 19.94 | 19.81 | 2150 |
| 1712785200 | 19.98 | -0.15 | -0.75 | 19.98 | 19.98 | 19.98 | 1 |
| 1712698800 | 20.13 | 0.07 | 0.35 | 20.14 | 20.14 | 20.07 | 7628 |
| 1712612400 | 20.06 | 0.03 | 0.15 | 20.06 | 20.07 | 20.06 | 3049 |
| 1712353200 | 20.03 | 0.15 | 0.75 | 19.95 | 20.03 | 19.95 | 1513 |
| 1712266800 | 19.88 | -0.07 | -0.35 | 19.88 | 19.88 | 19.87 | 3060 |
| 1712180400 | 19.95 | 0.01 | 0.05 | 19.95 | 19.99 | 19.95 | 845 |
| 1712094000 | 19.94 | -0.12 | -0.60 | 19.95 | 19.95 | 19.86 | 587 |
| 1712007600 | 20.06 | -0.01 | -0.05 | 20.03 | 20.06 | 20.03 | 1274 |
| 1711662000 | 20.07 | 0.08 | 0.40 | 20.08 | 20.1 | 20.07 | 6600 |
| 1711575600 | 19.99 | -0.02 | -0.10 | 19.92 | 19.99 | 19.92 | 3200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
