Evolve Fangma Index ETF (TECH.B)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741387200 | 20.54 | 0.07 | 0.34 | 20.55 | 20.55 | 20.21 | 3740 |
| 1741300800 | 20.47 | -0.75 | -3.53 | 20.9 | 20.9 | 20.42 | 886 |
| 1741214400 | 21.22 | 0.21 | 1.00 | 20.88 | 21.27 | 20.87 | 3408 |
| 1741128000 | 21.01 | -0.11 | -0.52 | 20.75 | 21.18 | 20.75 | 4477 |
| 1741041600 | 21.12 | -0.35 | -1.63 | 21.6 | 21.61 | 21.12 | 55107 |
| 1740782400 | 21.47 | 0.3 | 1.42 | 21.05 | 21.47 | 21 | 8925 |
| 1740696000 | 21.17 | -0.3 | -1.40 | 21.41 | 21.56 | 21.17 | 352 |
| 1740609600 | 21.47 | 0.09 | 0.42 | 21.69 | 21.69 | 21.43 | 2414 |
| 1740523200 | 21.38 | -0.18 | -0.83 | 21.34 | 21.38 | 21.1 | 5767 |
| 1740436800 | 21.56 | -0.18 | -0.83 | 21.74 | 21.74 | 21.5 | 9988 |
| 1740177600 | 21.74 | -0.3 | -1.36 | 21.9 | 21.9 | 21.74 | 1332 |
| 1740091200 | 22.04 | -0.25 | -1.12 | 22.02 | 22.04 | 22.01 | 360 |
| 1740004800 | 22.29 | 0.09 | 0.41 | 22.05 | 22.29 | 22.05 | 500 |
| 1739918400 | 22.2 | -0.26 | -1.16 | 22.39 | 22.43 | 22.03 | 10612 |
| 1739572800 | 22.46 | 0.11 | 0.49 | 22.27 | 22.46 | 22.27 | 7513 |
| 1739486400 | 22.35 | 0.08 | 0.36 | 22.2 | 22.35 | 22.2 | 1176 |
| 1739400000 | 22.27 | 0.04 | 0.18 | 22.07 | 22.27 | 22.07 | 2613 |
| 1739313600 | 22.23 | -0.04 | -0.18 | 22.21 | 22.3 | 22.21 | 2744 |
| 1739227200 | 22.27 | 0.19 | 0.86 | 22.31 | 22.31 | 22.27 | 282 |
| 1738968000 | 22.08 | -0.42 | -1.87 | 22.49 | 22.49 | 22.08 | 10723 |
| 1738881600 | 22.5 | 0.16 | 0.72 | 22.45 | 22.5 | 22.38 | 5771 |
| 1738795200 | 22.34 | -0.32 | -1.41 | 22.23 | 22.35 | 22.14 | 933 |
| 1738708800 | 22.66 | -0.06 | -0.26 | 22.6 | 22.66 | 22.6 | 569 |
| 1738622400 | 22.72 | -0.07 | -0.31 | 22.78 | 22.78 | 22.72 | 628 |
| 1738363200 | 22.79 | 0.11 | 0.49 | 23.08 | 23.08 | 22.71 | 8272 |
| 1738276800 | 22.68 | 0.01 | 0.04 | 22.85 | 22.85 | 22.35 | 4509 |
| 1738190400 | 22.67 | 0.05 | 0.22 | 22.78 | 22.78 | 22.65 | 1123 |
| 1738104000 | 22.62 | 0.53 | 2.40 | 22.1 | 22.62 | 22.1 | 744 |
| 1738017600 | 22.09 | -0.08 | -0.36 | 21.7 | 22.15 | 21.7 | 3987 |
| 1737758400 | 22.17 | 0.01 | 0.05 | 22.16 | 22.17 | 22.11 | 350 |
| 1737672000 | 22.16 | 0.11 | 0.50 | 22.09 | 22.16 | 22.09 | 1113 |
| 1737585600 | 22.05 | 0.69 | 3.23 | 21.98 | 22.1 | 21.98 | 466 |
| 1737499200 | 21.36 | 0.02 | 0.09 | 21.26 | 21.36 | 21.26 | 322 |
| 1737412800 | 21.34 | -0.12 | -0.56 | 21.48 | 21.48 | 21.34 | 1369 |
| 1737153600 | 21.46 | 0.36 | 1.71 | 21.49 | 21.49 | 21.35 | 2182 |
| 1737067200 | 21.1 | -0.18 | -0.85 | 21.35 | 21.35 | 21.1 | 1073 |
| 1736980800 | 21.28 | 0.56 | 2.70 | 21.27 | 21.28 | 21.27 | 103 |
| 1736894400 | 20.72 | -0.29 | -1.38 | 21.03 | 21.03 | 20.72 | 7107 |
| 1736808000 | 21.01 | -0.17 | -0.80 | 20.85 | 21.01 | 20.85 | 1857 |
| 1736548800 | 21.18 | -0.21 | -0.98 | 21 | 21.21 | 21 | 944 |
| 1736462400 | 21.39 | -0.03 | -0.14 | 21.34 | 21.39 | 21.34 | 1504 |
| 1736376000 | 21.42 | -0.05 | -0.23 | 21.49 | 21.49 | 21.41 | 2301 |
| 1736289600 | 21.47 | -0.22 | -1.01 | 21.78 | 21.78 | 21.47 | 1625 |
| 1736203200 | 21.69 | 0.17 | 0.79 | 21.51 | 21.69 | 21.51 | 643 |
| 1735944000 | 21.52 | 0.24 | 1.13 | 21.5 | 21.57 | 21.47 | 4808 |
| 1735857600 | 21.28 | -0.02 | -0.09 | 21.37 | 21.46 | 21.28 | 538 |
| 1735684800 | 21.3 | -0.22 | -1.02 | 21.49 | 21.49 | 21.3 | 596 |
| 1735598400 | 21.52 | -0.27 | -1.24 | 21.51 | 21.53 | 21.5 | 1013 |
| 1735339200 | 21.79 | -0.33 | -1.49 | 22.12 | 22.12 | 21.6 | 6085 |
| 1735069200 | 22.12 | 0.28 | 1.28 | 22 | 22.12 | 22 | 300 |
| 1734993600 | 21.84 | 0.12 | 0.55 | 21.87 | 21.87 | 21.7 | 1851 |
| 1734734400 | 21.72 | 0.1 | 0.46 | 21.42 | 21.78 | 21.36 | 3510 |
| 1734648000 | 21.62 | 0.06 | 0.28 | 21.66 | 21.71 | 21.62 | 4204 |
| 1734561600 | 21.56 | -0.58 | -2.62 | 21.87 | 21.87 | 21.56 | 2851 |
| 1734475200 | 22.14 | 0.1 | 0.45 | 22.15 | 22.18 | 22.13 | 5402 |
| 1734388800 | 22.04 | 0.32 | 1.47 | 21.78 | 22.06 | 21.78 | 8632 |
| 1734129600 | 21.72 | -0.17 | -0.78 | 21.73 | 21.73 | 21.72 | 1134 |
| 1734043200 | 21.89 | -0.01 | -0.05 | 21.91 | 21.95 | 21.89 | 3206 |
| 1733956800 | 21.9 | 0.48 | 2.24 | 20.5 | 21.94 | 20.5 | 10519 |
| 1733870400 | 21.42 | 0.22 | 1.04 | 21.44 | 21.44 | 21.39 | 210 |
| 1733784000 | 21.2 | -0.06 | -0.28 | 21.24 | 21.24 | 21.2 | 3806 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
