Evolve Enhanced Yield Bond Fund (TSX:BOND.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 18.66
+0.15 (0.81%)
Apr 23, 2025, 2:42 PM EDT
TSX:BOND.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 18.90 | 18.90 | 18.66 | 18.66 | 18.66 | 0.81% | 1,900 |
| Apr 22, 2025 | 18.50 | 18.57 | 18.50 | 18.51 | 18.51 | 0.43% | 700 |
| Apr 21, 2025 | 18.53 | 18.56 | 18.42 | 18.43 | 18.43 | -1.39% | 10,700 |
| Apr 17, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.21% | 4,300 |
| Apr 16, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.38% | - |
| Apr 15, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.54% | - |
| Apr 14, 2025 | 18.58 | 18.58 | 18.56 | 18.56 | 18.56 | 0.76% | 27,000 |
| Apr 11, 2025 | 18.14 | 18.42 | 18.14 | 18.42 | 18.42 | -0.38% | 4,700 |
| Apr 10, 2025 | 18.65 | 18.65 | 18.49 | 18.49 | 18.49 | -0.80% | 9,000 |
| Apr 9, 2025 | 18.57 | 18.64 | 18.36 | 18.64 | 18.64 | -1.11% | 36,201 |
| Apr 8, 2025 | 19.13 | 19.13 | 18.80 | 18.85 | 18.85 | -1.36% | 8,400 |
| Apr 7, 2025 | 19.40 | 19.40 | 19.11 | 19.11 | 19.11 | -2.70% | 25,518 |
| Apr 4, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.41% | 13,900 |
| Apr 3, 2025 | 19.57 | 19.58 | 19.56 | 19.56 | 19.56 | 1.24% | 6,103 |
| Apr 2, 2025 | 19.48 | 19.48 | 19.32 | 19.32 | 19.32 | -0.21% | 15,600 |
| Apr 1, 2025 | 19.31 | 19.39 | 19.31 | 19.36 | 19.36 | 0.52% | 19,200 |
| Mar 31, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.05% | - |
| Mar 28, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.06 | 0.94% | 5,000 |
| Mar 27, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 18.88 | -0.16% | - |
| Mar 26, 2025 | 19.09 | 19.10 | 19.09 | 19.10 | 18.91 | -0.42% | 200 |
| Mar 25, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 18.99 | -0.05% | 100 |
| Mar 24, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.00 | -1.13% | 8,700 |
| Mar 21, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.22 | 0.10% | - |
| Mar 20, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.20 | 0.31% | 100 |
| Mar 19, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.14 | -0.10% | 100 |
| Mar 18, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.16 | 0.57% | 5,000 |
| Mar 17, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.05 | -0.36% | - |
| Mar 14, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.12 | 0.68% | - |
| Mar 13, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 18.99 | - | - |
| Mar 12, 2025 | 19.21 | 19.23 | 19.18 | 19.18 | 18.99 | -0.83% | 157,400 |
| Mar 11, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.15 | 0.78% | - |
| Mar 10, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.00 | - | - |
| Mar 7, 2025 | 19.28 | 19.28 | 19.19 | 19.19 | 19.00 | 0.16% | 115,300 |
| Mar 6, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 18.97 | -0.67% | 5,600 |
| Mar 5, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.10 | -0.92% | 700 |
| Mar 4, 2025 | 19.51 | 19.51 | 19.47 | 19.47 | 19.28 | 0.05% | 1,800 |
| Mar 3, 2025 | 19.35 | 19.46 | 19.35 | 19.46 | 19.27 | 0.10% | 3,300 |
| Feb 28, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.25 | -0.61% | 500 |
| Feb 27, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.18 | 0.36% | - |
| Feb 26, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.11 | - | - |
| Feb 25, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.11 | 1.25% | 400 |
| Feb 24, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 18.87 | 0.26% | - |
| Feb 21, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.83 | 0.84% | 300 |
| Feb 20, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 18.67 | 0.05% | - |
| Feb 19, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 18.66 | -0.37% | 2,900 |
| Feb 18, 2025 | 19.08 | 19.10 | 19.08 | 19.10 | 18.73 | -0.42% | 1,000 |
| Feb 14, 2025 | 19.00 | 19.18 | 19.00 | 19.18 | 18.81 | 0.58% | 286,100 |
| Feb 13, 2025 | 19.06 | 19.08 | 19.06 | 19.07 | 18.70 | 1.38% | 26,500 |
| Feb 12, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.44 | -1.21% | 1,700 |
| Feb 11, 2025 | 19.04 | 19.05 | 19.04 | 19.04 | 18.67 | -0.47% | 1,200 |