Evolve Canadian Banks and Lifecos Enhanced Yield Index Fund (TSX:BANK)
Canada · Delayed Price · Currency is CAD 8.80
-0.06 (-0.68%)
Oct 17, 2025, 3:59 PM EDT
TSX:BANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 8.84 | 8.86 | 8.80 | 8.80 | 8.80 | -0.68% | 314,702 |
| Oct 16, 2025 | 8.97 | 8.97 | 8.82 | 8.86 | 8.86 | -1.23% | 409,800 |
| Oct 15, 2025 | 8.96 | 9.00 | 8.93 | 8.97 | 8.97 | 0.34% | 300,900 |
| Oct 14, 2025 | 8.82 | 8.95 | 8.79 | 8.94 | 8.94 | 1.59% | 384,825 |
| Oct 10, 2025 | 8.85 | 8.90 | 8.79 | 8.80 | 8.80 | -0.45% | 561,800 |
| Oct 9, 2025 | 8.81 | 8.85 | 8.81 | 8.84 | 8.84 | 0.11% | 190,041 |
| Oct 8, 2025 | 8.91 | 8.91 | 8.81 | 8.83 | 8.83 | -0.34% | 347,600 |
| Oct 7, 2025 | 8.89 | 8.91 | 8.85 | 8.86 | 8.86 | -0.23% | 245,137 |
| Oct 6, 2025 | 8.90 | 8.90 | 8.79 | 8.88 | 8.88 | 0.45% | 208,626 |
| Oct 3, 2025 | 8.79 | 8.85 | 8.77 | 8.84 | 8.84 | 0.57% | 253,400 |
| Oct 2, 2025 | 8.79 | 8.79 | 8.71 | 8.79 | 8.79 | 0.34% | 387,500 |
| Oct 1, 2025 | 8.75 | 8.79 | 8.72 | 8.76 | 8.76 | 0.46% | 295,200 |
| Sep 30, 2025 | 8.72 | 8.73 | 8.65 | 8.72 | 8.72 | 0.11% | 325,632 |
| Sep 29, 2025 | 8.67 | 8.71 | 8.65 | 8.71 | 8.71 | -0.46% | 363,700 |
| Sep 26, 2025 | 8.74 | 8.77 | 8.73 | 8.75 | 8.64 | 0.46% | 367,642 |
| Sep 25, 2025 | 8.67 | 8.71 | 8.65 | 8.71 | 8.60 | - | 233,517 |
| Sep 24, 2025 | 8.76 | 8.77 | 8.69 | 8.71 | 8.60 | -0.34% | 871,200 |
| Sep 23, 2025 | 8.77 | 8.78 | 8.74 | 8.74 | 8.63 | -0.11% | 372,218 |
| Sep 22, 2025 | 8.74 | 8.77 | 8.72 | 8.75 | 8.64 | 0.23% | 759,500 |
| Sep 19, 2025 | 8.76 | 8.82 | 8.68 | 8.73 | 8.62 | 0.92% | 428,332 |
| Sep 18, 2025 | 8.65 | 8.69 | 8.62 | 8.65 | 8.54 | 0.35% | 319,726 |
| Sep 17, 2025 | 8.63 | 8.66 | 8.62 | 8.62 | 8.51 | - | 335,300 |
| Sep 16, 2025 | 8.67 | 8.67 | 8.59 | 8.62 | 8.51 | -0.46% | 331,000 |
| Sep 15, 2025 | 8.67 | 8.68 | 8.63 | 8.66 | 8.56 | - | 276,620 |
| Sep 12, 2025 | 8.68 | 8.69 | 8.65 | 8.66 | 8.55 | -0.35% | 360,400 |
| Sep 11, 2025 | 8.61 | 8.69 | 8.61 | 8.69 | 8.58 | 1.05% | 222,606 |
| Sep 10, 2025 | 8.59 | 8.61 | 8.57 | 8.60 | 8.49 | 0.23% | 389,400 |
| Sep 9, 2025 | 8.50 | 8.59 | 8.50 | 8.58 | 8.47 | 0.82% | 283,800 |
| Sep 8, 2025 | 8.48 | 8.52 | 8.47 | 8.51 | 8.40 | - | 495,600 |
| Sep 5, 2025 | 8.52 | 8.54 | 8.49 | 8.51 | 8.40 | - | 364,123 |
| Sep 4, 2025 | 8.49 | 8.52 | 8.49 | 8.51 | 8.40 | 0.35% | 175,500 |
| Sep 3, 2025 | 8.42 | 8.48 | 8.42 | 8.48 | 8.37 | 0.83% | 246,700 |
| Sep 2, 2025 | 8.38 | 8.41 | 8.34 | 8.41 | 8.30 | -0.12% | 279,440 |
| Aug 29, 2025 | 8.40 | 8.45 | 8.38 | 8.42 | 8.31 | -0.94% | 257,200 |
| Aug 28, 2025 | 8.53 | 8.54 | 8.43 | 8.50 | 8.28 | - | 369,000 |
| Aug 27, 2025 | 8.47 | 8.52 | 8.45 | 8.50 | 8.28 | 0.47% | 303,409 |
| Aug 26, 2025 | 8.34 | 8.46 | 8.34 | 8.46 | 8.24 | 1.44% | 508,526 |
| Aug 25, 2025 | 8.40 | 8.40 | 8.32 | 8.34 | 8.12 | -0.71% | 379,800 |
| Aug 22, 2025 | 8.37 | 8.41 | 8.37 | 8.40 | 8.18 | 0.72% | 219,900 |
| Aug 21, 2025 | 8.32 | 8.36 | 8.31 | 8.34 | 8.12 | 0.24% | 380,201 |
| Aug 20, 2025 | 8.32 | 8.35 | 8.32 | 8.32 | 8.10 | - | 304,224 |
| Aug 19, 2025 | 8.30 | 8.34 | 8.30 | 8.32 | 8.10 | 0.24% | 451,000 |
| Aug 18, 2025 | 8.30 | 8.31 | 8.27 | 8.30 | 8.09 | - | 323,900 |
| Aug 15, 2025 | 8.30 | 8.32 | 8.28 | 8.30 | 8.09 | 0.12% | 224,000 |
| Aug 14, 2025 | 8.24 | 8.29 | 8.23 | 8.29 | 8.08 | 0.61% | 311,004 |
| Aug 13, 2025 | 8.19 | 8.26 | 8.19 | 8.24 | 8.03 | 0.49% | 204,800 |
| Aug 12, 2025 | 8.15 | 8.20 | 8.15 | 8.20 | 7.99 | 0.86% | 325,430 |
| Aug 11, 2025 | 8.15 | 8.16 | 8.12 | 8.13 | 7.92 | - | 434,000 |
| Aug 8, 2025 | 8.18 | 8.18 | 8.10 | 8.13 | 7.92 | -0.49% | 350,100 |
| Aug 7, 2025 | 8.24 | 8.24 | 8.15 | 8.17 | 7.96 | -0.61% | 490,725 |