Evolve Canadian Banks and Lifecos Enhanced Yield Index Fund (TSX:BANK)
Canada
· Delayed Price · Currency is CAD 7.62
+0.12 (1.60%)
Apr 24, 2025, 3:59 PM EDT
TSX:BANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 7.59 | 7.62 | 7.55 | 7.62 | 7.62 | 0.53% | 136,546 |
| Apr 23, 2025 | 7.62 | 7.64 | 7.55 | 7.58 | 7.58 | 1.07% | 172,800 |
| Apr 22, 2025 | 7.44 | 7.51 | 7.44 | 7.50 | 7.50 | 1.90% | 195,338 |
| Apr 21, 2025 | 7.38 | 7.39 | 7.30 | 7.36 | 7.36 | -0.81% | 236,347 |
| Apr 17, 2025 | 7.41 | 7.45 | 7.37 | 7.42 | 7.42 | 0.54% | 234,536 |
| Apr 16, 2025 | 7.41 | 7.42 | 7.31 | 7.38 | 7.38 | -0.14% | 254,100 |
| Apr 15, 2025 | 7.38 | 7.41 | 7.34 | 7.39 | 7.39 | 0.82% | 313,242 |
| Apr 14, 2025 | 7.31 | 7.35 | 7.22 | 7.33 | 7.33 | 2.37% | 326,800 |
| Apr 11, 2025 | 7.08 | 7.21 | 7.05 | 7.16 | 7.16 | 1.13% | 193,600 |
| Apr 10, 2025 | 7.35 | 7.35 | 6.97 | 7.08 | 7.08 | -3.28% | 623,230 |
| Apr 9, 2025 | 7.01 | 7.37 | 6.92 | 7.32 | 7.32 | 3.24% | 659,107 |
| Apr 8, 2025 | 7.34 | 7.35 | 7.02 | 7.09 | 7.09 | -1.53% | 474,828 |
| Apr 7, 2025 | 7.13 | 7.31 | 7.00 | 7.20 | 7.20 | -2.31% | 739,042 |
| Apr 4, 2025 | 7.65 | 7.65 | 7.30 | 7.37 | 7.37 | -4.78% | 680,414 |
| Apr 3, 2025 | 7.79 | 7.82 | 7.72 | 7.74 | 7.74 | -2.27% | 358,400 |
| Apr 2, 2025 | 7.79 | 7.92 | 7.75 | 7.92 | 7.92 | 1.41% | 268,916 |
| Apr 1, 2025 | 7.76 | 7.83 | 7.70 | 7.81 | 7.81 | 0.64% | 128,700 |
| Mar 31, 2025 | 7.64 | 7.80 | 7.61 | 7.76 | 7.76 | -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 |
| Mar 25, 2025 | 7.87 | 7.93 | 7.87 | 7.90 | 7.78 | 0.77% | 111,500 |
| Mar 24, 2025 | 7.80 | 7.85 | 7.80 | 7.84 | 7.73 | 1.29% | 342,120 |
| Mar 21, 2025 | 7.73 | 7.74 | 7.68 | 7.74 | 7.63 | -0.26% | 118,600 |
| Mar 20, 2025 | 7.72 | 7.77 | 7.70 | 7.76 | 7.65 | 0.39% | 126,400 |
| Mar 19, 2025 | 7.69 | 7.75 | 7.69 | 7.73 | 7.62 | 0.65% | 191,000 |
| Mar 18, 2025 | 7.75 | 7.75 | 7.63 | 7.68 | 7.57 | -0.39% | 176,700 |
| Mar 17, 2025 | 7.62 | 7.71 | 7.62 | 7.71 | 7.60 | 1.31% | 175,229 |
| Mar 14, 2025 | 7.55 | 7.62 | 7.48 | 7.61 | 7.50 | 2.01% | 215,627 |
| Mar 13, 2025 | 7.54 | 7.55 | 7.45 | 7.46 | 7.35 | -1.06% | 147,600 |
| Mar 12, 2025 | 7.50 | 7.57 | 7.45 | 7.54 | 7.43 | 0.80% | 137,100 |
| Mar 11, 2025 | 7.59 | 7.59 | 7.44 | 7.48 | 7.37 | -1.71% | 253,300 |
| Mar 10, 2025 | 7.65 | 7.66 | 7.56 | 7.61 | 7.50 | -1.55% | 245,409 |
| Mar 7, 2025 | 7.71 | 7.75 | 7.65 | 7.73 | 7.62 | 0.39% | 274,212 |
| Mar 6, 2025 | 7.76 | 7.77 | 7.67 | 7.70 | 7.59 | -1.03% | 183,816 |
| Mar 5, 2025 | 7.77 | 7.80 | 7.72 | 7.78 | 7.67 | 0.26% | 160,900 |
| Mar 4, 2025 | 7.85 | 7.85 | 7.68 | 7.76 | 7.65 | -2.02% | 385,500 |
| Mar 3, 2025 | 8.01 | 8.03 | 7.87 | 7.92 | 7.81 | -0.63% | 254,913 |
| Feb 28, 2025 | 7.95 | 7.97 | 7.87 | 7.97 | 7.85 | -1.36% | 224,349 |
| Feb 27, 2025 | 8.05 | 8.08 | 7.99 | 8.08 | 7.86 | 0.75% | 325,013 |
| Feb 26, 2025 | 8.02 | 8.07 | 7.98 | 8.02 | 7.80 | - | 222,125 |
| Feb 25, 2025 | 7.94 | 8.04 | 7.94 | 8.02 | 7.79 | 1.01% | 208,108 |
| Feb 24, 2025 | 7.95 | 7.97 | 7.92 | 7.94 | 7.72 | 0.25% | 138,405 |
| Feb 21, 2025 | 8.01 | 8.01 | 7.90 | 7.92 | 7.70 | -0.88% | 256,700 |
| Feb 20, 2025 | 7.96 | 8.01 | 7.95 | 7.99 | 7.77 | 0.38% | 228,139 |
| Feb 19, 2025 | 7.97 | 7.97 | 7.89 | 7.96 | 7.74 | - | 146,048 |
| Feb 18, 2025 | 7.90 | 7.98 | 7.90 | 7.96 | 7.74 | 0.63% | 164,106 |
| Feb 14, 2025 | 7.94 | 7.94 | 7.90 | 7.91 | 7.69 | - | 345,849 |
| Feb 13, 2025 | 8.00 | 8.00 | 7.85 | 7.91 | 7.69 | -1.12% | 298,700 |
| Feb 12, 2025 | 7.95 | 8.00 | 7.92 | 8.00 | 7.78 | 0.25% | 229,219 |