Evolve Global Materials & Mining Enhanced Yield Index ETF (TSX:BASE)
Canada · Delayed Price · Currency is CAD 24.12
+0.27 (1.13%)
Oct 28, 2025, 3:28 PM EDT
TSX:BASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 23.87 | 24.12 | 23.80 | 24.12 | 24.05 | 1.13% | 1,071 |
| Oct 27, 2025 | 23.70 | 23.85 | 23.65 | 23.85 | 23.85 | -0.83% | 12,539 |
| Oct 24, 2025 | 23.88 | 24.14 | 23.88 | 24.05 | 24.05 | 0.75% | 505 |
| Oct 23, 2025 | 23.65 | 23.90 | 23.65 | 23.87 | 23.87 | 2.31% | 2,617 |
| Oct 22, 2025 | 23.18 | 23.38 | 23.09 | 23.33 | 23.33 | -0.26% | 14,321 |
| Oct 21, 2025 | 23.68 | 23.68 | 23.37 | 23.39 | 23.39 | -3.31% | 8,101 |
| Oct 20, 2025 | 24.18 | 24.23 | 24.08 | 24.19 | 24.19 | 1.60% | 6,600 |
| Oct 17, 2025 | 24.00 | 24.00 | 23.71 | 23.81 | 23.81 | -1.41% | 1,749 |
| Oct 16, 2025 | 24.14 | 24.32 | 24.10 | 24.15 | 24.15 | 1.05% | 3,313 |
| Oct 15, 2025 | 24.21 | 24.21 | 23.90 | 23.90 | 23.90 | -0.13% | 1,544 |
| Oct 14, 2025 | 23.38 | 24.07 | 23.38 | 23.93 | 23.93 | 3.37% | 1,802 |
| Oct 10, 2025 | 23.37 | 23.37 | 23.15 | 23.15 | 23.15 | -2.40% | 4,533 |
| Oct 9, 2025 | 24.11 | 24.11 | 23.63 | 23.72 | 23.72 | -1.94% | 10,939 |
| Oct 8, 2025 | 24.05 | 24.27 | 24.05 | 24.19 | 24.19 | 1.98% | 5,702 |
| Oct 7, 2025 | 23.91 | 23.91 | 23.72 | 23.72 | 23.72 | -0.63% | 1,100 |
| Oct 6, 2025 | 23.87 | 24.00 | 23.87 | 23.87 | 23.87 | 0.63% | 12,725 |
| Oct 3, 2025 | 23.72 | 23.86 | 23.68 | 23.72 | 23.72 | 0.08% | 7,100 |
| Oct 2, 2025 | 23.60 | 23.70 | 23.30 | 23.70 | 23.70 | 0.72% | 5,806 |
| Oct 1, 2025 | 23.45 | 23.53 | 23.45 | 23.53 | 23.53 | 0.68% | 1,635 |
| Sep 30, 2025 | 23.16 | 23.37 | 23.15 | 23.37 | 23.37 | 0.69% | 2,100 |
| Sep 29, 2025 | 23.34 | 23.34 | 23.15 | 23.21 | 23.21 | -0.64% | 1,204 |
| Sep 26, 2025 | 23.33 | 23.37 | 23.28 | 23.36 | 23.16 | 1.65% | 5,100 |
| Sep 25, 2025 | 22.98 | 23.06 | 22.97 | 22.98 | 22.78 | -0.52% | 7,731 |
| Sep 24, 2025 | 23.32 | 23.32 | 23.10 | 23.10 | 22.90 | -1.07% | 3,535 |
| Sep 23, 2025 | 23.63 | 23.63 | 23.33 | 23.35 | 23.15 | -0.60% | 10,400 |
| Sep 22, 2025 | 23.50 | 23.50 | 23.25 | 23.49 | 23.29 | 0.86% | 10,426 |
| Sep 19, 2025 | 23.01 | 23.30 | 23.01 | 23.29 | 23.09 | 1.30% | 7,200 |
| Sep 18, 2025 | 23.05 | 23.05 | 22.96 | 22.99 | 22.79 | -0.26% | 8,326 |
| Sep 17, 2025 | 23.26 | 23.30 | 23.05 | 23.05 | 22.85 | -0.60% | 1,300 |
| Sep 16, 2025 | 23.20 | 23.20 | 23.15 | 23.19 | 22.99 | - | 3,238 |
| Sep 15, 2025 | 23.06 | 23.19 | 23.06 | 23.19 | 22.99 | 0.52% | 1,324 |
| Sep 12, 2025 | 23.16 | 23.16 | 23.04 | 23.07 | 22.87 | -0.35% | 1,611 |
| Sep 11, 2025 | 23.00 | 23.16 | 23.00 | 23.15 | 22.95 | 1.14% | 4,300 |
| Sep 10, 2025 | 22.96 | 22.96 | 22.83 | 22.89 | 22.69 | 0.97% | 7,307 |
| Sep 9, 2025 | 22.89 | 23.00 | 22.67 | 22.67 | 22.48 | -1.26% | 4,100 |
| Sep 8, 2025 | 22.89 | 22.96 | 22.88 | 22.96 | 22.76 | 0.31% | 1,600 |
| Sep 5, 2025 | 23.02 | 23.02 | 22.75 | 22.89 | 22.69 | 1.06% | 2,326 |
| Sep 4, 2025 | 22.44 | 22.65 | 22.44 | 22.65 | 22.46 | 0.13% | 1,800 |
| Sep 3, 2025 | 22.75 | 22.75 | 22.56 | 22.62 | 22.43 | - | 4,445 |
| Sep 2, 2025 | 22.57 | 22.62 | 22.36 | 22.62 | 22.43 | 0.04% | 1,232 |
| Aug 29, 2025 | 22.60 | 22.61 | 22.55 | 22.61 | 22.42 | -0.48% | 6,200 |
| Aug 28, 2025 | 22.70 | 22.72 | 22.63 | 22.72 | 22.33 | -0.04% | 4,300 |
| Aug 27, 2025 | 22.70 | 22.76 | 22.70 | 22.73 | 22.34 | -0.35% | 4,100 |
| Aug 26, 2025 | 22.75 | 22.81 | 22.75 | 22.81 | 22.42 | 0.53% | 3,800 |
| Aug 25, 2025 | 22.61 | 22.72 | 22.61 | 22.69 | 22.30 | 0.13% | 4,500 |
| Aug 22, 2025 | 22.45 | 22.71 | 22.45 | 22.66 | 22.27 | 2.12% | 6,942 |
| Aug 21, 2025 | 22.05 | 22.19 | 22.03 | 22.19 | 21.81 | 0.77% | 1,125 |
| Aug 20, 2025 | 22.05 | 22.06 | 22.01 | 22.02 | 21.64 | 0.27% | 6,200 |
| Aug 19, 2025 | 22.09 | 22.09 | 21.91 | 21.96 | 21.58 | -0.41% | 2,200 |
| Aug 18, 2025 | 22.05 | 22.06 | 22.00 | 22.05 | 21.67 | 0.18% | 4,600 |