Evolve Canadian Banks and Lifecos Enhanced Yield Index Fund (TSX:BANK)
Canada · Delayed Price · Currency is CAD 8.73
-0.01 (-0.06%)
Sep 22, 2025, 3:32 PM EDT
TSX:BANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 8.74 | 8.77 | 8.72 | 8.72 | 8.72 | -0.11% | 674,165 |
| Sep 19, 2025 | 8.76 | 8.82 | 8.68 | 8.73 | 8.73 | 0.92% | 428,332 |
| Sep 18, 2025 | 8.65 | 8.69 | 8.62 | 8.65 | 8.65 | 0.35% | 319,726 |
| Sep 17, 2025 | 8.63 | 8.66 | 8.62 | 8.62 | 8.62 | - | 335,300 |
| Sep 16, 2025 | 8.67 | 8.67 | 8.59 | 8.62 | 8.62 | -0.46% | 331,000 |
| Sep 15, 2025 | 8.67 | 8.68 | 8.63 | 8.66 | 8.66 | - | 276,620 |
| Sep 12, 2025 | 8.68 | 8.69 | 8.65 | 8.66 | 8.66 | -0.35% | 360,400 |
| Sep 11, 2025 | 8.61 | 8.69 | 8.61 | 8.69 | 8.69 | 1.05% | 222,606 |
| Sep 10, 2025 | 8.59 | 8.61 | 8.57 | 8.60 | 8.60 | 0.23% | 389,400 |
| Sep 9, 2025 | 8.50 | 8.59 | 8.50 | 8.58 | 8.58 | 0.82% | 283,800 |
| Sep 8, 2025 | 8.48 | 8.52 | 8.47 | 8.51 | 8.51 | - | 495,600 |
| Sep 5, 2025 | 8.52 | 8.54 | 8.49 | 8.51 | 8.51 | - | 364,123 |
| Sep 4, 2025 | 8.49 | 8.52 | 8.49 | 8.51 | 8.51 | 0.35% | 175,500 |
| Sep 3, 2025 | 8.42 | 8.48 | 8.42 | 8.48 | 8.48 | 0.83% | 246,700 |
| Sep 2, 2025 | 8.38 | 8.41 | 8.34 | 8.41 | 8.41 | -0.12% | 279,440 |
| Aug 29, 2025 | 8.40 | 8.45 | 8.38 | 8.42 | 8.42 | -0.94% | 257,200 |
| Aug 28, 2025 | 8.53 | 8.54 | 8.43 | 8.50 | 8.39 | - | 369,000 |
| Aug 27, 2025 | 8.47 | 8.52 | 8.45 | 8.50 | 8.39 | 0.47% | 303,409 |
| Aug 26, 2025 | 8.34 | 8.46 | 8.34 | 8.46 | 8.35 | 1.44% | 508,526 |
| Aug 25, 2025 | 8.40 | 8.40 | 8.32 | 8.34 | 8.23 | -0.71% | 379,800 |
| Aug 22, 2025 | 8.37 | 8.41 | 8.37 | 8.40 | 8.29 | 0.72% | 219,900 |
| Aug 21, 2025 | 8.32 | 8.36 | 8.31 | 8.34 | 8.23 | 0.24% | 380,201 |
| Aug 20, 2025 | 8.32 | 8.35 | 8.32 | 8.32 | 8.21 | - | 304,224 |
| Aug 19, 2025 | 8.30 | 8.34 | 8.30 | 8.32 | 8.21 | 0.24% | 451,000 |
| Aug 18, 2025 | 8.30 | 8.31 | 8.27 | 8.30 | 8.19 | - | 323,900 |
| Aug 15, 2025 | 8.30 | 8.32 | 8.28 | 8.30 | 8.19 | 0.12% | 224,000 |
| Aug 14, 2025 | 8.24 | 8.29 | 8.23 | 8.29 | 8.18 | 0.61% | 311,004 |
| Aug 13, 2025 | 8.19 | 8.26 | 8.19 | 8.24 | 8.13 | 0.49% | 204,800 |
| Aug 12, 2025 | 8.15 | 8.20 | 8.15 | 8.20 | 8.09 | 0.86% | 325,430 |
| Aug 11, 2025 | 8.15 | 8.16 | 8.12 | 8.13 | 8.02 | - | 434,000 |
| Aug 8, 2025 | 8.18 | 8.18 | 8.10 | 8.13 | 8.02 | -0.49% | 350,100 |
| Aug 7, 2025 | 8.24 | 8.24 | 8.15 | 8.17 | 8.06 | -0.61% | 490,725 |
| Aug 6, 2025 | 8.18 | 8.22 | 8.15 | 8.22 | 8.11 | 0.98% | 189,400 |
| Aug 5, 2025 | 8.16 | 8.18 | 8.10 | 8.14 | 8.03 | 0.74% | 401,200 |
| Aug 1, 2025 | 8.08 | 8.08 | 8.00 | 8.08 | 7.98 | -0.62% | 552,031 |
| Jul 31, 2025 | 8.20 | 8.24 | 8.10 | 8.13 | 8.02 | -1.69% | 531,429 |
| Jul 30, 2025 | 8.29 | 8.32 | 8.25 | 8.27 | 8.05 | -0.12% | 561,400 |
| Jul 29, 2025 | 8.33 | 8.34 | 8.27 | 8.28 | 8.06 | -0.36% | 581,724 |
| Jul 28, 2025 | 8.35 | 8.35 | 8.27 | 8.31 | 8.09 | -0.36% | 451,100 |
| Jul 25, 2025 | 8.32 | 8.34 | 8.28 | 8.34 | 8.12 | 0.48% | 357,417 |
| Jul 24, 2025 | 8.32 | 8.33 | 8.29 | 8.30 | 8.08 | - | 315,800 |
| Jul 23, 2025 | 8.29 | 8.32 | 8.28 | 8.30 | 8.08 | 0.48% | 323,500 |
| Jul 22, 2025 | 8.24 | 8.26 | 8.23 | 8.26 | 8.04 | 0.49% | 214,100 |
| Jul 21, 2025 | 8.25 | 8.26 | 8.21 | 8.22 | 8.00 | -0.12% | 435,928 |
| Jul 18, 2025 | 8.25 | 8.25 | 8.21 | 8.23 | 8.01 | - | 172,800 |
| Jul 17, 2025 | 8.17 | 8.24 | 8.14 | 8.23 | 8.01 | 0.61% | 372,000 |
| Jul 16, 2025 | 8.15 | 8.18 | 8.08 | 8.18 | 7.96 | 0.62% | 523,000 |
| Jul 15, 2025 | 8.20 | 8.20 | 8.12 | 8.13 | 7.91 | -0.49% | 483,000 |
| Jul 14, 2025 | 8.16 | 8.18 | 8.13 | 8.17 | 7.95 | - | 317,208 |
| Jul 11, 2025 | 8.18 | 8.18 | 8.12 | 8.17 | 7.95 | - | 428,114 |