Evolve Canadian Banks and Lifecos Enhanced Yield Index Fund (TSX:BANK)
Canada
· Delayed Price · Currency is CAD 8.00
+0.01 (0.13%)
Jun 5, 2025, 3:59 PM EDT
TSX:BANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 8.01 | 8.02 | 7.97 | 8.00 | 8.00 | 0.13% | 134,752 |
| Jun 4, 2025 | 8.00 | 8.01 | 7.95 | 7.99 | 7.99 | -0.25% | 292,909 |
| Jun 3, 2025 | 8.01 | 8.03 | 7.98 | 8.01 | 8.01 | -0.12% | 227,100 |
| Jun 2, 2025 | 8.01 | 8.02 | 7.95 | 8.02 | 8.02 | - | 353,347 |
| May 30, 2025 | 8.03 | 8.04 | 7.98 | 8.02 | 8.02 | -1.11% | 266,104 |
| May 29, 2025 | 8.15 | 8.15 | 8.07 | 8.11 | 8.00 | 0.12% | 400,946 |
| May 28, 2025 | 8.10 | 8.13 | 8.09 | 8.10 | 7.99 | 0.50% | 583,314 |
| May 27, 2025 | 8.01 | 8.07 | 8.01 | 8.06 | 7.95 | 1.00% | 260,110 |
| May 26, 2025 | 8.00 | 8.02 | 7.97 | 7.98 | 7.87 | 0.50% | 217,131 |
| May 23, 2025 | 7.94 | 7.97 | 7.88 | 7.94 | 7.83 | 0.13% | 119,612 |
| May 22, 2025 | 7.90 | 7.97 | 7.90 | 7.93 | 7.82 | - | 158,101 |
| May 21, 2025 | 7.95 | 7.95 | 7.88 | 7.93 | 7.82 | -0.63% | 305,700 |
| May 20, 2025 | 7.92 | 8.00 | 7.92 | 7.98 | 7.87 | 0.63% | 329,723 |
| May 16, 2025 | 7.91 | 7.95 | 7.90 | 7.93 | 7.82 | 0.25% | 191,218 |
| May 15, 2025 | 7.87 | 7.92 | 7.84 | 7.91 | 7.80 | 1.02% | 332,900 |
| May 14, 2025 | 7.86 | 7.86 | 7.78 | 7.83 | 7.72 | -0.25% | 275,036 |
| May 13, 2025 | 7.86 | 7.86 | 7.82 | 7.85 | 7.74 | 0.51% | 198,915 |
| May 12, 2025 | 7.85 | 7.87 | 7.80 | 7.81 | 7.70 | 0.64% | 133,400 |
| May 9, 2025 | 7.79 | 7.80 | 7.75 | 7.76 | 7.65 | 0.26% | 155,041 |
| May 8, 2025 | 7.75 | 7.75 | 7.64 | 7.74 | 7.64 | 0.65% | 208,800 |
| May 7, 2025 | 7.69 | 7.74 | 7.69 | 7.69 | 7.59 | -0.13% | 160,700 |
| May 6, 2025 | 7.70 | 7.71 | 7.66 | 7.70 | 7.60 | -0.13% | 118,100 |
| May 5, 2025 | 7.69 | 7.73 | 7.67 | 7.71 | 7.61 | 0.13% | 127,708 |
| May 2, 2025 | 7.72 | 7.72 | 7.65 | 7.70 | 7.60 | 0.65% | 168,800 |
| May 1, 2025 | 7.71 | 7.71 | 7.64 | 7.65 | 7.55 | -0.26% | 129,200 |
| Apr 30, 2025 | 7.66 | 7.67 | 7.55 | 7.67 | 7.67 | -0.78% | 273,500 |
| Apr 29, 2025 | 7.69 | 7.74 | 7.67 | 7.73 | 7.62 | 0.91% | 232,610 |
| Apr 28, 2025 | 7.66 | 7.69 | 7.66 | 7.66 | 7.55 | 0.39% | 203,404 |
| Apr 25, 2025 | 7.63 | 7.65 | 7.59 | 7.63 | 7.52 | 0.13% | 177,200 |
| Apr 24, 2025 | 7.59 | 7.62 | 7.55 | 7.62 | 7.51 | 0.53% | 136,546 |
| Apr 23, 2025 | 7.62 | 7.64 | 7.55 | 7.58 | 7.47 | 1.07% | 172,800 |
| Apr 22, 2025 | 7.44 | 7.51 | 7.44 | 7.50 | 7.39 | 1.90% | 195,338 |
| Apr 21, 2025 | 7.38 | 7.39 | 7.30 | 7.36 | 7.26 | -0.81% | 236,347 |
| Apr 17, 2025 | 7.41 | 7.45 | 7.37 | 7.42 | 7.31 | 0.54% | 234,536 |
| Apr 16, 2025 | 7.41 | 7.42 | 7.31 | 7.38 | 7.27 | -0.14% | 254,100 |
| Apr 15, 2025 | 7.38 | 7.41 | 7.34 | 7.39 | 7.28 | 0.82% | 313,242 |
| Apr 14, 2025 | 7.31 | 7.35 | 7.22 | 7.33 | 7.22 | 2.37% | 326,800 |
| Apr 11, 2025 | 7.08 | 7.21 | 7.05 | 7.16 | 7.05 | 1.13% | 193,600 |
| Apr 10, 2025 | 7.35 | 7.35 | 6.97 | 7.08 | 6.98 | -3.28% | 623,230 |
| Apr 9, 2025 | 7.01 | 7.37 | 6.92 | 7.32 | 7.22 | 3.24% | 659,107 |
| Apr 8, 2025 | 7.34 | 7.35 | 7.02 | 7.09 | 6.99 | -1.53% | 474,828 |
| Apr 7, 2025 | 7.13 | 7.31 | 7.00 | 7.20 | 7.10 | -2.31% | 739,042 |
| Apr 4, 2025 | 7.65 | 7.65 | 7.30 | 7.37 | 7.27 | -4.78% | 680,414 |
| Apr 3, 2025 | 7.79 | 7.82 | 7.72 | 7.74 | 7.63 | -2.27% | 358,400 |
| Apr 2, 2025 | 7.79 | 7.92 | 7.75 | 7.92 | 7.81 | 1.41% | 268,916 |
| Apr 1, 2025 | 7.76 | 7.83 | 7.70 | 7.81 | 7.70 | 0.64% | 128,700 |
| Mar 31, 2025 | 7.64 | 7.80 | 7.61 | 7.76 | 7.65 | -0.51% | 188,610 |
| Mar 28, 2025 | 7.89 | 7.89 | 7.77 | 7.80 | 7.69 | -1.02% | 302,500 |
| Mar 27, 2025 | 7.85 | 7.88 | 7.84 | 7.88 | 7.77 | 0.13% | 131,800 |
| Mar 26, 2025 | 7.92 | 7.94 | 7.85 | 7.87 | 7.76 | -0.38% | 139,400 |