Evolve Global Materials & Mining Enhanced Yield Index ETF (TSX:BASE)
Canada · Delayed Price · Currency is CAD 21.15
-0.20 (-0.94%)
Aug 1, 2025, 3:59 PM EDT
TSX:BASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.30 | 21.30 | 20.99 | 21.15 | 21.15 | -0.94% | 4,658 |
| Jul 31, 2025 | 21.56 | 21.56 | 21.32 | 21.35 | 21.35 | -2.87% | 4,624 |
| Jul 30, 2025 | 22.40 | 22.40 | 21.86 | 21.98 | 21.78 | -2.18% | 11,343 |
| Jul 29, 2025 | 22.37 | 22.54 | 22.37 | 22.47 | 22.27 | -0.40% | 4,700 |
| Jul 28, 2025 | 22.55 | 22.63 | 22.48 | 22.56 | 22.35 | -0.97% | 9,436 |
| Jul 25, 2025 | 22.52 | 22.80 | 22.52 | 22.78 | 22.57 | 0.98% | 7,535 |
| Jul 24, 2025 | 22.72 | 22.72 | 22.51 | 22.56 | 22.35 | -3.18% | 9,300 |
| Jul 23, 2025 | 23.35 | 23.38 | 23.30 | 23.30 | 23.09 | 0.26% | 1,136 |
| Jul 22, 2025 | 23.11 | 23.28 | 23.11 | 23.24 | 23.03 | 1.26% | 3,615 |
| Jul 21, 2025 | 23.09 | 23.15 | 22.95 | 22.95 | 22.74 | 1.77% | 9,700 |
| Jul 18, 2025 | 22.52 | 22.60 | 22.51 | 22.55 | 22.34 | -0.09% | 6,000 |
| Jul 17, 2025 | 22.30 | 22.57 | 22.30 | 22.57 | 22.36 | 0.94% | 2,400 |
| Jul 16, 2025 | 22.21 | 22.37 | 22.21 | 22.36 | 22.16 | -0.22% | 4,004 |
| Jul 15, 2025 | 22.40 | 22.41 | 22.40 | 22.41 | 22.21 | -1.32% | 748 |
| Jul 14, 2025 | 22.65 | 22.76 | 22.65 | 22.71 | 22.50 | -0.31% | 2,400 |
| Jul 11, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.57 | 0.84% | 239 |
| Jul 10, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.38 | 0.13% | 74 |
| Jul 9, 2025 | 22.59 | 22.59 | 22.56 | 22.56 | 22.35 | 0.18% | 1,200 |
| Jul 8, 2025 | 22.66 | 22.66 | 22.51 | 22.52 | 22.32 | 0.31% | 5,519 |
| Jul 7, 2025 | 22.16 | 22.46 | 22.16 | 22.45 | 22.25 | -0.09% | 37,500 |
| Jul 4, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.27 | - | - |
| Jul 3, 2025 | 22.55 | 22.60 | 22.47 | 22.47 | 22.27 | -0.35% | 3,500 |
| Jul 2, 2025 | 22.20 | 22.55 | 22.20 | 22.55 | 22.34 | 3.68% | 7,725 |
| Jun 30, 2025 | 21.75 | 21.78 | 21.75 | 21.75 | 21.75 | -0.82% | 3,221 |
| Jun 27, 2025 | 21.96 | 21.96 | 21.93 | 21.93 | 21.73 | -1.22% | 324 |
| Jun 26, 2025 | 22.20 | 22.23 | 22.17 | 22.20 | 22.00 | 2.12% | 2,200 |
| Jun 25, 2025 | 21.80 | 21.80 | 21.73 | 21.74 | 21.54 | -0.78% | 5,400 |
| Jun 24, 2025 | 21.75 | 21.91 | 21.69 | 21.91 | 21.71 | 0.41% | 1,805 |
| Jun 23, 2025 | 21.53 | 21.82 | 21.49 | 21.82 | 21.62 | 1.07% | 3,110 |
| Jun 20, 2025 | 21.65 | 21.65 | 21.58 | 21.59 | 21.39 | -0.51% | 2,000 |
| Jun 19, 2025 | 21.75 | 21.75 | 21.70 | 21.70 | 21.50 | -0.91% | 401 |
| Jun 18, 2025 | 21.94 | 21.94 | 21.90 | 21.90 | 21.70 | - | 1,130 |
| Jun 17, 2025 | 21.98 | 21.98 | 21.90 | 21.90 | 21.70 | -0.86% | 1,525 |
| Jun 16, 2025 | 22.13 | 22.13 | 22.09 | 22.09 | 21.89 | 0.45% | 518 |
| Jun 13, 2025 | 22.00 | 22.07 | 21.98 | 21.99 | 21.79 | -0.27% | 1,608 |
| Jun 12, 2025 | 22.03 | 22.06 | 21.97 | 22.05 | 21.85 | 0.73% | 3,519 |
| Jun 11, 2025 | 22.12 | 22.12 | 21.89 | 21.89 | 21.69 | -0.73% | 2,437 |
| Jun 10, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 21.85 | 0.36% | 915 |
| Jun 9, 2025 | 21.99 | 21.99 | 21.97 | 21.97 | 21.77 | 0.87% | 1,500 |
| Jun 6, 2025 | 22.04 | 22.04 | 21.76 | 21.78 | 21.58 | -0.50% | 7,800 |
| Jun 5, 2025 | 21.99 | 21.99 | 21.89 | 21.89 | 21.69 | 0.41% | 400 |
| Jun 4, 2025 | 21.89 | 21.89 | 21.80 | 21.80 | 21.60 | 0.69% | 2,400 |
| Jun 3, 2025 | 21.68 | 21.68 | 21.65 | 21.65 | 21.45 | -0.28% | 1,900 |
| Jun 2, 2025 | 21.47 | 21.73 | 21.47 | 21.71 | 21.51 | 2.41% | 2,200 |
| May 30, 2025 | 21.20 | 21.20 | 21.03 | 21.20 | 21.01 | -1.76% | 2,900 |
| May 29, 2025 | 21.57 | 21.58 | 21.44 | 21.58 | 21.19 | 0.19% | 11,404 |
| May 28, 2025 | 21.60 | 21.62 | 21.54 | 21.54 | 21.15 | -0.23% | 2,600 |
| May 27, 2025 | 21.48 | 21.59 | 21.48 | 21.59 | 21.20 | 0.70% | 1,600 |
| May 26, 2025 | 21.45 | 21.63 | 21.23 | 21.44 | 21.05 | 0.28% | 1,539 |
| May 23, 2025 | 21.20 | 21.38 | 21.20 | 21.38 | 20.99 | 0.80% | 500 |