Evolve Global Materials & Mining Enhanced Yield Index ETF (TSX:BASE)
Canada
· Delayed Price · Currency is CAD 21.39
+0.20 (0.94%)
May 2, 2025, 3:14 PM EDT
TSX:BASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 21.28 | 21.44 | 21.28 | 21.39 | 21.39 | 0.94% | 1,804 |
| May 1, 2025 | 21.20 | 21.25 | 21.17 | 21.19 | 21.19 | -0.61% | 1,100 |
| Apr 30, 2025 | 21.20 | 21.32 | 21.00 | 21.32 | 21.32 | -1.30% | 9,100 |
| Apr 29, 2025 | 21.54 | 21.60 | 21.48 | 21.60 | 21.40 | 0.33% | 1,600 |
| Apr 28, 2025 | 21.50 | 21.53 | 21.42 | 21.53 | 21.33 | 0.42% | 1,927 |
| Apr 25, 2025 | 21.58 | 21.58 | 21.44 | 21.44 | 21.24 | -1.20% | 4,400 |
| Apr 24, 2025 | 21.38 | 21.70 | 21.38 | 21.70 | 21.50 | 1.83% | 1,924 |
| Apr 23, 2025 | 21.50 | 21.50 | 21.25 | 21.31 | 21.11 | 1.43% | 936 |
| Apr 22, 2025 | 21.15 | 21.15 | 21.01 | 21.01 | 20.82 | 1.25% | 1,313 |
| Apr 21, 2025 | 20.79 | 20.79 | 20.75 | 20.75 | 20.56 | -1.38% | 400 |
| Apr 17, 2025 | 21.21 | 21.21 | 21.04 | 21.04 | 20.85 | - | 2,626 |
| Apr 16, 2025 | 21.24 | 21.31 | 21.02 | 21.04 | 20.85 | -0.47% | 1,614 |
| Apr 15, 2025 | 21.09 | 21.19 | 21.09 | 21.14 | 20.94 | -0.42% | 1,006 |
| Apr 14, 2025 | 21.46 | 21.46 | 21.23 | 21.23 | 21.03 | 0.38% | 842 |
| Apr 11, 2025 | 20.93 | 21.15 | 20.70 | 21.15 | 20.95 | 4.19% | 1,123 |
| Apr 10, 2025 | 20.56 | 20.56 | 20.30 | 20.30 | 20.11 | -3.70% | 716 |
| Apr 9, 2025 | 19.11 | 21.08 | 19.11 | 21.08 | 20.88 | 10.71% | 21,500 |
| Apr 8, 2025 | 20.11 | 20.11 | 18.92 | 19.04 | 18.86 | -3.10% | 3,000 |
| Apr 7, 2025 | 19.25 | 19.76 | 18.83 | 19.65 | 19.47 | -0.71% | 10,400 |
| Apr 4, 2025 | 20.59 | 20.59 | 19.55 | 19.79 | 19.61 | -6.65% | 5,900 |
| Apr 3, 2025 | 21.58 | 21.66 | 21.20 | 21.20 | 21.00 | -6.15% | 6,100 |
| Apr 2, 2025 | 22.38 | 22.59 | 22.38 | 22.59 | 22.38 | 0.71% | 1,200 |
| Apr 1, 2025 | 22.26 | 22.46 | 22.26 | 22.43 | 22.22 | 1.95% | 1,408 |
| Mar 31, 2025 | 22.27 | 22.27 | 22.00 | 22.00 | 21.80 | -2.57% | 1,500 |
| Mar 28, 2025 | 22.76 | 22.76 | 22.58 | 22.58 | 22.38 | -1.61% | 700 |
| Mar 27, 2025 | 22.90 | 23.02 | 22.82 | 22.95 | 22.75 | -0.30% | 3,041 |
| Mar 26, 2025 | 23.24 | 23.24 | 23.02 | 23.02 | 22.82 | -0.56% | 2,000 |
| Mar 25, 2025 | 23.31 | 23.33 | 23.15 | 23.15 | 22.94 | 0.09% | 3,900 |
| Mar 24, 2025 | 23.20 | 23.28 | 23.09 | 23.13 | 22.93 | 1.05% | 19,400 |
| Mar 21, 2025 | 22.96 | 22.96 | 22.77 | 22.89 | 22.69 | -1.84% | 4,803 |
| Mar 20, 2025 | 23.33 | 23.38 | 23.30 | 23.32 | 23.11 | -0.47% | 12,204 |
| Mar 19, 2025 | 23.22 | 23.49 | 23.22 | 23.43 | 23.22 | 1.21% | 11,109 |
| Mar 18, 2025 | 23.19 | 23.21 | 23.05 | 23.15 | 22.94 | 0.26% | 2,421 |
| Mar 17, 2025 | 22.95 | 23.09 | 22.95 | 23.09 | 22.89 | 1.01% | 1,800 |
| Mar 14, 2025 | 22.64 | 22.87 | 22.64 | 22.86 | 22.66 | 1.87% | 1,745 |
| Mar 13, 2025 | 22.30 | 22.55 | 22.30 | 22.44 | 22.24 | 0.40% | 11,300 |
| Mar 12, 2025 | 22.63 | 22.63 | 22.35 | 22.35 | 22.15 | -0.67% | 1,407 |
| Mar 11, 2025 | 22.48 | 22.50 | 22.48 | 22.50 | 22.30 | 0.45% | 1,900 |
| Mar 10, 2025 | 22.50 | 22.59 | 22.40 | 22.40 | 22.20 | -1.58% | 800 |
| Mar 7, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.56 | -0.26% | 939 |
| Mar 6, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.62 | -0.09% | - |
| Mar 5, 2025 | 22.60 | 22.84 | 22.57 | 22.84 | 22.64 | 3.16% | 1,534 |
| Mar 4, 2025 | 22.18 | 22.35 | 21.88 | 22.14 | 21.94 | -0.27% | 3,743 |
| Mar 3, 2025 | 23.15 | 23.15 | 22.19 | 22.20 | 22.00 | -1.42% | 1,900 |
| Feb 28, 2025 | 22.41 | 22.52 | 22.36 | 22.52 | 22.52 | -1.23% | 3,600 |
| Feb 27, 2025 | 23.09 | 23.09 | 22.80 | 22.80 | 22.60 | -1.38% | 4,249 |
| Feb 26, 2025 | 23.25 | 23.26 | 23.12 | 23.12 | 22.92 | 0.43% | 800 |
| Feb 25, 2025 | 22.98 | 23.02 | 22.92 | 23.02 | 22.82 | -1.20% | 3,330 |
| Feb 24, 2025 | 23.23 | 23.30 | 23.08 | 23.30 | 23.10 | 0.39% | 1,500 |
| Feb 21, 2025 | 23.58 | 23.58 | 23.21 | 23.21 | 23.01 | -1.65% | 2,322 |