Evolve Canadian Banks and Lifecos Enhanced Yield Index Fund (TSX:BANK)
Canada · Delayed Price · Currency is CAD 8.50
+0.04 (0.47%)
Aug 27, 2025, 3:59 PM EDT
TSX:BANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 8.47 | 8.52 | 8.45 | 8.50 | 8.50 | 0.47% | 303,409 |
| Aug 26, 2025 | 8.34 | 8.46 | 8.34 | 8.46 | 8.46 | 1.44% | 508,526 |
| Aug 25, 2025 | 8.40 | 8.40 | 8.32 | 8.34 | 8.34 | -0.71% | 379,800 |
| Aug 22, 2025 | 8.37 | 8.41 | 8.37 | 8.40 | 8.40 | 0.72% | 219,900 |
| Aug 21, 2025 | 8.32 | 8.36 | 8.31 | 8.34 | 8.34 | 0.24% | 380,201 |
| Aug 20, 2025 | 8.32 | 8.35 | 8.32 | 8.32 | 8.32 | - | 304,224 |
| Aug 19, 2025 | 8.30 | 8.34 | 8.30 | 8.32 | 8.32 | 0.24% | 451,000 |
| Aug 18, 2025 | 8.30 | 8.31 | 8.27 | 8.30 | 8.30 | - | 323,900 |
| Aug 15, 2025 | 8.30 | 8.32 | 8.28 | 8.30 | 8.30 | 0.12% | 224,000 |
| Aug 14, 2025 | 8.24 | 8.29 | 8.23 | 8.29 | 8.29 | 0.61% | 311,004 |
| Aug 13, 2025 | 8.19 | 8.26 | 8.19 | 8.24 | 8.24 | 0.49% | 204,800 |
| Aug 12, 2025 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 0.86% | 325,430 |
| Aug 11, 2025 | 8.15 | 8.16 | 8.12 | 8.13 | 8.13 | - | 434,000 |
| Aug 8, 2025 | 8.18 | 8.18 | 8.10 | 8.13 | 8.13 | -0.49% | 350,100 |
| Aug 7, 2025 | 8.24 | 8.24 | 8.15 | 8.17 | 8.17 | -0.61% | 490,725 |
| Aug 6, 2025 | 8.18 | 8.22 | 8.15 | 8.22 | 8.22 | 0.98% | 189,400 |
| Aug 5, 2025 | 8.16 | 8.18 | 8.10 | 8.14 | 8.14 | 0.74% | 401,200 |
| Aug 1, 2025 | 8.08 | 8.08 | 8.00 | 8.08 | 8.08 | -0.62% | 552,031 |
| Jul 31, 2025 | 8.20 | 8.24 | 8.10 | 8.13 | 8.13 | -1.69% | 531,429 |
| Jul 30, 2025 | 8.29 | 8.32 | 8.25 | 8.27 | 8.16 | -0.12% | 561,400 |
| Jul 29, 2025 | 8.33 | 8.34 | 8.27 | 8.28 | 8.17 | -0.36% | 581,724 |
| Jul 28, 2025 | 8.35 | 8.35 | 8.27 | 8.31 | 8.20 | -0.36% | 451,100 |
| Jul 25, 2025 | 8.32 | 8.34 | 8.28 | 8.34 | 8.22 | 0.48% | 357,417 |
| Jul 24, 2025 | 8.32 | 8.33 | 8.29 | 8.30 | 8.18 | - | 315,800 |
| Jul 23, 2025 | 8.29 | 8.32 | 8.28 | 8.30 | 8.18 | 0.48% | 323,500 |
| Jul 22, 2025 | 8.24 | 8.26 | 8.23 | 8.26 | 8.15 | 0.49% | 214,100 |
| Jul 21, 2025 | 8.25 | 8.26 | 8.21 | 8.22 | 8.11 | -0.12% | 435,928 |
| Jul 18, 2025 | 8.25 | 8.25 | 8.21 | 8.23 | 8.12 | - | 172,800 |
| Jul 17, 2025 | 8.17 | 8.24 | 8.14 | 8.23 | 8.12 | 0.61% | 372,000 |
| Jul 16, 2025 | 8.15 | 8.18 | 8.08 | 8.18 | 8.07 | 0.62% | 523,000 |
| Jul 15, 2025 | 8.20 | 8.20 | 8.12 | 8.13 | 8.02 | -0.49% | 483,000 |
| Jul 14, 2025 | 8.16 | 8.18 | 8.13 | 8.17 | 8.06 | - | 317,208 |
| Jul 11, 2025 | 8.18 | 8.18 | 8.12 | 8.17 | 8.06 | - | 428,114 |
| Jul 10, 2025 | 8.16 | 8.20 | 8.13 | 8.17 | 8.06 | 0.49% | 334,103 |
| Jul 9, 2025 | 8.12 | 8.15 | 8.10 | 8.13 | 8.02 | 0.37% | 251,018 |
| Jul 8, 2025 | 8.10 | 8.13 | 8.07 | 8.10 | 7.99 | -0.25% | 325,717 |
| Jul 7, 2025 | 8.14 | 8.18 | 8.12 | 8.12 | 8.01 | -0.25% | 244,200 |
| Jul 4, 2025 | 8.15 | 8.16 | 8.13 | 8.14 | 8.03 | 0.12% | 157,620 |
| Jul 3, 2025 | 8.14 | 8.16 | 8.11 | 8.13 | 8.02 | 0.37% | 202,400 |
| Jul 2, 2025 | 8.20 | 8.20 | 8.09 | 8.10 | 7.99 | -0.74% | 275,838 |
| Jun 30, 2025 | 8.15 | 8.18 | 8.12 | 8.16 | 8.16 | -0.85% | 343,824 |
| Jun 27, 2025 | 8.20 | 8.27 | 8.20 | 8.23 | 8.12 | 0.61% | 370,530 |
| Jun 26, 2025 | 8.16 | 8.20 | 8.13 | 8.18 | 8.07 | 0.74% | 294,600 |
| Jun 25, 2025 | 8.15 | 8.15 | 8.10 | 8.12 | 8.01 | -0.12% | 475,200 |
| Jun 24, 2025 | 8.12 | 8.15 | 8.11 | 8.13 | 8.02 | 0.87% | 465,500 |
| Jun 23, 2025 | 7.99 | 8.07 | 7.99 | 8.06 | 7.95 | 0.75% | 311,900 |
| Jun 20, 2025 | 8.02 | 8.03 | 7.96 | 8.00 | 7.89 | 0.25% | 215,600 |
| Jun 19, 2025 | 7.97 | 7.98 | 7.95 | 7.98 | 7.87 | -0.13% | 159,632 |
| Jun 18, 2025 | 7.97 | 8.02 | 7.97 | 7.99 | 7.88 | 0.25% | 243,229 |
| Jun 17, 2025 | 8.02 | 8.02 | 7.94 | 7.97 | 7.86 | -0.62% | 523,848 |