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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733524800 | 21.26 | 0.5 | 2.41 | 21.15 | 21.26 | 21.15 | 308 |
| 1733438400 | 20.76 | -0.04 | -0.19 | 21.27 | 21.27 | 20.76 | 2533 |
| 1733352000 | 20.8 | 0.25 | 1.22 | 20.65 | 20.81 | 20.65 | 801 |
| 1733265600 | 20.55 | 0.23 | 1.13 | 20.55 | 20.55 | 20.55 | 0 |
| 1733179200 | 20.32 | 0.39 | 1.96 | 20.33 | 20.33 | 20.3 | 687 |
| 1732920000 | 19.93 | 0.06 | 0.30 | 19.82 | 19.96 | 19.82 | 3700 |
| 1732833600 | 19.87 | 0.05 | 0.25 | 19.87 | 19.87 | 19.87 | 0 |
| 1732747200 | 19.82 | -0.15 | -0.75 | 19.87 | 19.87 | 19.82 | 397 |
| 1732660800 | 19.97 | 0.44 | 2.25 | 19.93 | 19.97 | 19.93 | 410 |
| 1732574400 | 19.53 | 0.08 | 0.41 | 19.45 | 19.58 | 19.44 | 3201 |
| 1732315200 | 19.45 | -0.03 | -0.15 | 19.5 | 19.5 | 19.44 | 32952 |
| 1732228800 | 19.48 | -0.24 | -1.22 | 19.7 | 19.7 | 19.41 | 3014 |
| 1732142400 | 19.72 | 0.02 | 0.10 | 19.49 | 19.72 | 19.49 | 203 |
| 1732056000 | 19.7 | 0.19 | 0.97 | 19.46 | 19.7 | 19.46 | 5202 |
| 1731969600 | 19.51 | 0.08 | 0.41 | 19.6 | 19.6 | 19.51 | 604 |
| 1731710400 | 19.43 | -0.48 | -2.41 | 19.55 | 19.55 | 19.38 | 2440 |
| 1731624000 | 19.91 | 0.05 | 0.25 | 19.9 | 19.91 | 19.79 | 300 |
| 1731537600 | 19.86 | 0.15 | 0.76 | 19.75 | 19.92 | 19.75 | 3872 |
| 1731451200 | 19.71 | 0.19 | 0.97 | 19.61 | 19.71 | 19.61 | 5704 |
| 1731364800 | 19.52 | -0.02 | -0.10 | 19.48 | 19.52 | 19.44 | 3258 |
| 1731105600 | 19.54 | -0.05 | -0.26 | 19.54 | 19.54 | 19.54 | 43 |
| 1731019200 | 19.59 | 0.31 | 1.61 | 19.45 | 19.6 | 19.45 | 202 |
| 1730932800 | 19.28 | 0.5 | 2.66 | 19.22 | 19.28 | 19.22 | 2410 |
| 1730846400 | 18.78 | 0.09 | 0.48 | 18.78 | 18.78 | 18.78 | 7 |
| 1730760000 | 18.69 | -0.19 | -1.01 | 18.69 | 18.69 | 18.65 | 302 |
| 1730497200 | 18.88 | 0.2 | 1.07 | 18.88 | 18.97 | 18.88 | 5354 |
| 1730410800 | 18.68 | -0.49 | -2.56 | 19.05 | 19.05 | 18.67 | 1333 |
| 1730324400 | 19.17 | 0.01 | 0.05 | 19.43 | 19.43 | 19.17 | 5903 |
| 1730238000 | 19.16 | 0.3 | 1.59 | 19 | 19.18 | 19 | 2801 |
| 1730151600 | 18.86 | 0.06 | 0.32 | 18.94 | 18.94 | 18.86 | 7187 |
| 1729892400 | 18.8 | 0.19 | 1.02 | 18.78 | 18.89 | 18.78 | 578 |
| 1729806000 | 18.61 | 0.1 | 0.54 | 18.54 | 18.61 | 18.5 | 471 |
| 1729719600 | 18.51 | -0.36 | -1.91 | 18.85 | 18.85 | 18.5 | 338 |
| 1729633200 | 18.87 | 0.1 | 0.53 | 18.8 | 18.87 | 18.79 | 1301 |
| 1729546800 | 18.77 | 0.09 | 0.48 | 18.67 | 18.77 | 18.67 | 101 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
