Tesla (TSLA) Yield Shares Purpose ETF (NEO:YTSL)
Canada
· Delayed Price · Currency is CAD 21.47
-0.72 (-3.24%)
May 30, 2025, 3:59 PM EDT
NEO:YTSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 22.19 | 22.50 | 21.40 | 21.47 | 21.47 | -3.24% | 251,679 |
| May 29, 2025 | 22.66 | 22.68 | 22.02 | 22.19 | 22.19 | 0.32% | 113,572 |
| May 28, 2025 | 22.49 | 22.49 | 22.01 | 22.12 | 22.12 | -3.49% | 275,996 |
| May 27, 2025 | 21.84 | 23.00 | 21.77 | 22.92 | 22.92 | 5.19% | 275,577 |
| May 26, 2025 | 21.81 | 21.88 | 21.58 | 21.79 | 21.79 | 2.40% | 71,791 |
| May 23, 2025 | 21.17 | 21.45 | 20.82 | 21.28 | 21.28 | -0.23% | 70,872 |
| May 22, 2025 | 20.80 | 21.68 | 20.76 | 21.33 | 21.33 | 2.01% | 189,898 |
| May 21, 2025 | 21.58 | 21.66 | 20.80 | 20.91 | 20.91 | -2.88% | 191,456 |
| May 20, 2025 | 21.82 | 22.23 | 21.49 | 21.53 | 21.53 | -1.37% | 207,782 |
| May 16, 2025 | 21.57 | 21.85 | 21.49 | 21.83 | 21.83 | 1.96% | 107,697 |
| May 15, 2025 | 21.40 | 21.62 | 21.10 | 21.41 | 21.41 | -1.43% | 219,051 |
| May 14, 2025 | 21.60 | 21.81 | 21.18 | 21.72 | 21.72 | 3.23% | 257,477 |
| May 13, 2025 | 20.22 | 21.19 | 20.15 | 21.04 | 21.04 | 4.42% | 265,279 |
| May 12, 2025 | 20.22 | 20.31 | 19.73 | 20.15 | 20.15 | 6.90% | 242,297 |
| May 9, 2025 | 18.52 | 19.25 | 18.41 | 18.85 | 18.85 | 4.20% | 238,769 |
| May 8, 2025 | 17.64 | 18.27 | 17.60 | 18.09 | 18.09 | 3.97% | 231,821 |
| May 7, 2025 | 17.41 | 17.46 | 16.97 | 17.40 | 17.40 | 0.58% | 187,038 |
| May 6, 2025 | 17.18 | 17.36 | 17.03 | 17.30 | 17.30 | -1.98% | 183,487 |
| May 5, 2025 | 17.99 | 17.99 | 17.15 | 17.65 | 17.65 | -2.49% | 248,026 |
| May 2, 2025 | 17.89 | 18.50 | 17.70 | 18.10 | 18.10 | 2.26% | 193,649 |
| May 1, 2025 | 17.74 | 18.22 | 17.65 | 17.70 | 17.70 | -0.45% | 173,884 |
| Apr 30, 2025 | 17.40 | 17.85 | 17.01 | 17.78 | 17.78 | -2.15% | 179,508 |
| Apr 29, 2025 | 17.82 | 18.32 | 17.49 | 18.17 | 18.17 | 0.94% | 405,025 |
| Apr 28, 2025 | 18.49 | 18.49 | 16.95 | 18.00 | 18.00 | -2.65% | 298,898 |
| Apr 25, 2025 | 17.19 | 18.49 | 17.07 | 18.49 | 18.49 | 8.76% | 796,769 |
| Apr 24, 2025 | 16.40 | 17.00 | 16.37 | 17.00 | 17.00 | 3.66% | 374,087 |
| Apr 23, 2025 | 16.90 | 16.94 | 16.00 | 16.40 | 16.40 | 6.15% | 504,185 |
| Apr 22, 2025 | 14.79 | 15.76 | 14.79 | 15.45 | 15.45 | 4.89% | 328,779 |
| Apr 21, 2025 | 15.00 | 15.00 | 14.32 | 14.73 | 14.73 | -6.12% | 298,706 |
| Apr 17, 2025 | 15.86 | 15.86 | 15.43 | 15.69 | 15.69 | -0.06% | 261,773 |
| Apr 16, 2025 | 16.17 | 16.33 | 15.14 | 15.70 | 15.70 | -4.09% | 544,809 |
| Apr 15, 2025 | 16.24 | 16.70 | 16.08 | 16.37 | 16.37 | 0.43% | 611,208 |
| Apr 14, 2025 | 16.89 | 16.94 | 15.90 | 16.30 | 16.30 | -0.06% | 160,104 |
| Apr 11, 2025 | 16.14 | 16.44 | 15.55 | 16.31 | 16.31 | 0.25% | 180,788 |
| Apr 10, 2025 | 16.50 | 16.75 | 15.30 | 16.27 | 16.27 | -4.12% | 351,668 |
| Apr 9, 2025 | 14.21 | 17.30 | 14.21 | 16.97 | 16.97 | 21.56% | 447,987 |
| Apr 8, 2025 | 15.50 | 16.01 | 13.61 | 13.96 | 13.96 | -5.80% | 362,610 |
| Apr 7, 2025 | 15.00 | 15.76 | 13.30 | 14.82 | 14.82 | -3.83% | 271,070 |
| Apr 4, 2025 | 16.42 | 16.69 | 15.21 | 15.41 | 15.41 | -11.03% | 454,730 |
| Apr 3, 2025 | 16.99 | 17.68 | 16.88 | 17.32 | 17.32 | -4.31% | 273,001 |
| Apr 2, 2025 | 16.18 | 18.15 | 16.07 | 18.10 | 18.10 | 4.93% | 424,932 |
| Apr 1, 2025 | 16.87 | 17.70 | 16.61 | 17.25 | 17.25 | 3.98% | 206,282 |
| Mar 31, 2025 | 15.55 | 16.59 | 15.34 | 16.59 | 16.59 | -1.95% | 120,362 |
| Mar 28, 2025 | 17.49 | 17.52 | 16.64 | 16.92 | 16.92 | -2.20% | 235,090 |
| Mar 27, 2025 | 17.48 | 18.40 | 17.30 | 17.30 | 17.30 | -3.30% | 281,993 |
| Mar 26, 2025 | 18.65 | 18.67 | 17.52 | 17.89 | 17.89 | -4.84% | 364,309 |
| Mar 25, 2025 | 18.60 | 18.80 | 17.80 | 18.80 | 18.80 | 2.79% | 291,424 |
| Mar 24, 2025 | 17.10 | 18.29 | 16.85 | 18.29 | 18.29 | 12.69% | 451,397 |
| Mar 21, 2025 | 15.22 | 16.25 | 15.21 | 16.23 | 16.23 | 6.64% | 317,393 |
| Mar 20, 2025 | 15.12 | 15.34 | 14.86 | 15.22 | 15.22 | -0.20% | 132,539 |