Evolve Enhanced Yield Bond Fund (TSX:BOND)
Canada
· Delayed Price · Currency is CAD 18.03
+0.09 (0.47%)
Apr 22, 2025, 9:40 AM EDT
TSX:BOND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 18.42 | 18.45 | 18.17 | 18.18 | - | 0.83% | 6,330 |
| Apr 22, 2025 | 18.05 | 18.08 | 18.03 | 18.03 | - | 0.47% | 9,200 |
| Apr 21, 2025 | 18.06 | 18.14 | 17.95 | 17.95 | - | -1.46% | 11,700 |
| Apr 17, 2025 | 18.33 | 18.33 | 18.18 | 18.21 | - | -0.87% | 7,300 |
| Apr 16, 2025 | 18.38 | 18.38 | 18.21 | 18.37 | - | 0.55% | 2,800 |
| Apr 15, 2025 | 18.17 | 18.32 | 18.17 | 18.27 | - | 0.44% | 8,200 |
| Apr 14, 2025 | 18.19 | 18.22 | 18.08 | 18.19 | - | 0.78% | 63,900 |
| Apr 11, 2025 | 17.96 | 18.06 | 17.73 | 18.05 | - | 0.33% | 5,900 |
| Apr 10, 2025 | 18.31 | 18.31 | 17.99 | 17.99 | - | -1.91% | 29,400 |
| Apr 9, 2025 | 18.15 | 18.35 | 17.86 | 18.34 | - | -0.22% | 42,100 |
| Apr 8, 2025 | 18.43 | 18.64 | 18.36 | 18.38 | - | -1.18% | 27,300 |
| Apr 7, 2025 | 19.09 | 19.09 | 18.60 | 18.60 | - | -2.87% | 28,700 |
| Apr 4, 2025 | 19.30 | 19.30 | 19.14 | 19.15 | - | 0.84% | 13,700 |
| Apr 3, 2025 | 19.07 | 19.08 | 18.95 | 18.99 | - | 0.74% | 13,900 |
| Apr 2, 2025 | 18.99 | 18.99 | 18.84 | 18.85 | - | -0.11% | 6,000 |
| Apr 1, 2025 | 18.81 | 18.95 | 18.81 | 18.87 | - | 0.64% | 1,100 |
| Mar 31, 2025 | 18.80 | 18.80 | 18.68 | 18.75 | - | -0.27% | 10,100 |
| Mar 28, 2025 | 18.75 | 18.84 | 18.75 | 18.80 | - | 1.29% | 3,900 |
| Mar 27, 2025 | 18.57 | 18.57 | 18.53 | 18.56 | - | -0.32% | 34,700 |
| Mar 26, 2025 | 18.69 | 18.69 | 18.60 | 18.62 | - | -0.64% | 5,100 |
| Mar 25, 2025 | 18.73 | 18.75 | 18.70 | 18.74 | - | 0.16% | 1,400 |
| Mar 24, 2025 | 18.91 | 18.91 | 18.71 | 18.71 | - | -1.06% | 6,600 |
| Mar 21, 2025 | 18.99 | 18.99 | 18.90 | 18.91 | - | -0.21% | 6,400 |
| Mar 20, 2025 | 19.03 | 19.05 | 18.95 | 18.95 | - | 0.16% | 15,800 |
| Mar 19, 2025 | 18.89 | 18.92 | 18.86 | 18.92 | - | 0.16% | 3,000 |
| Mar 18, 2025 | 18.86 | 18.90 | 18.85 | 18.89 | - | 0.11% | 6,600 |
| Mar 17, 2025 | 18.87 | 18.90 | 18.85 | 18.87 | - | 0.37% | 4,500 |
| Mar 14, 2025 | 18.78 | 18.84 | 18.78 | 18.80 | - | -0.27% | 2,500 |
| Mar 13, 2025 | 18.70 | 18.86 | 18.70 | 18.85 | - | 0.59% | 5,000 |
| Mar 12, 2025 | 18.76 | 18.76 | 18.74 | 18.74 | - | -0.37% | 1,000 |
| Mar 11, 2025 | 18.92 | 18.92 | 18.79 | 18.81 | - | -0.56% | 2,700 |
| Mar 10, 2025 | 18.85 | 18.96 | 18.85 | 18.92 | - | 0.88% | 9,000 |
| Mar 7, 2025 | 18.84 | 18.87 | 18.75 | 18.75 | - | -0.27% | 42,700 |
| Mar 6, 2025 | 18.90 | 18.90 | 18.75 | 18.80 | - | -0.24% | 8,200 |
| Mar 5, 2025 | 19.09 | 19.09 | 18.83 | 18.85 | - | -0.45% | 20,100 |
| Mar 4, 2025 | 19.16 | 19.16 | 18.93 | 18.93 | - | -0.68% | 5,600 |
| Mar 3, 2025 | 18.98 | 19.07 | 18.92 | 19.06 | - | 0.32% | 32,700 |
| Feb 28, 2025 | 19.03 | 19.03 | 18.88 | 19.00 | - | -0.21% | 10,000 |
| Feb 27, 2025 | 19.06 | 19.11 | 19.04 | 19.04 | - | -0.42% | 4,700 |
| Feb 26, 2025 | 19.05 | 19.13 | 19.05 | 19.12 | - | 0.26% | 5,300 |
| Feb 25, 2025 | 19.00 | 19.07 | 18.99 | 19.07 | - | 1.17% | 43,400 |
| Feb 24, 2025 | 18.78 | 18.87 | 18.77 | 18.85 | - | 0.16% | 15,900 |
| Feb 21, 2025 | 18.71 | 18.83 | 18.71 | 18.82 | - | 0.80% | 7,800 |
| Feb 20, 2025 | 18.64 | 18.68 | 18.64 | 18.67 | - | 0.32% | 1,800 |
| Feb 19, 2025 | 18.57 | 18.62 | 18.55 | 18.61 | - | 0.11% | 12,500 |
| Feb 18, 2025 | 18.69 | 18.69 | 18.59 | 18.59 | - | -1.12% | 5,200 |
| Feb 14, 2025 | 18.76 | 18.80 | 18.76 | 18.80 | - | 0.70% | 1,800 |
| Feb 13, 2025 | 18.61 | 18.69 | 18.58 | 18.67 | - | 1.30% | 29,200 |
| Feb 12, 2025 | 18.47 | 18.47 | 18.36 | 18.43 | - | -1.07% | 30,900 |
| Feb 11, 2025 | 18.67 | 18.67 | 18.60 | 18.63 | - | -0.27% | 7,500 |