Evolve Enhanced Yield Bond Fund (TSX:BOND)
Canada · Delayed Price · Currency is CAD 18.12
+0.06 (0.33%)
Sep 11, 2025, 3:59 PM EDT
TSX:BOND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 18.12 | 18.13 | 18.11 | 18.12 | - | 0.33% | 4,304 |
| Sep 10, 2025 | 18.01 | 18.11 | 18.01 | 18.06 | - | 0.28% | 32,600 |
| Sep 9, 2025 | 17.87 | 18.03 | 17.87 | 18.01 | - | -0.22% | 7,200 |
| Sep 8, 2025 | 18.01 | 18.06 | 17.99 | 18.05 | - | 0.67% | 61,500 |
| Sep 5, 2025 | 17.81 | 17.93 | 17.81 | 17.93 | - | 1.07% | 130,100 |
| Sep 4, 2025 | 17.71 | 17.74 | 17.71 | 17.74 | - | 0.51% | 7,700 |
| Sep 3, 2025 | 17.51 | 17.68 | 17.51 | 17.65 | - | 0.86% | 24,400 |
| Sep 2, 2025 | 17.61 | 17.61 | 17.46 | 17.50 | - | -0.57% | 58,000 |
| Aug 29, 2025 | 17.65 | 17.66 | 17.59 | 17.60 | - | -1.51% | 10,900 |
| Aug 28, 2025 | 17.85 | 17.88 | 17.84 | 17.87 | - | 0.34% | 7,800 |
| Aug 27, 2025 | 17.79 | 17.81 | 17.70 | 17.81 | - | - | 16,200 |
| Aug 26, 2025 | 17.75 | 17.81 | 17.73 | 17.81 | - | -0.06% | 6,400 |
| Aug 25, 2025 | 17.89 | 17.89 | 17.78 | 17.82 | - | -0.11% | 44,600 |
| Aug 22, 2025 | 17.79 | 17.87 | 17.79 | 17.84 | - | 0.56% | 4,900 |
| Aug 21, 2025 | 17.75 | 17.75 | 17.69 | 17.74 | - | -0.22% | 8,500 |
| Aug 20, 2025 | 17.79 | 17.82 | 17.77 | 17.78 | - | - | 12,800 |
| Aug 19, 2025 | 17.75 | 17.79 | 17.75 | 17.78 | - | 0.45% | 9,000 |
| Aug 18, 2025 | 17.76 | 17.76 | 17.69 | 17.70 | - | -0.28% | 13,500 |
| Aug 15, 2025 | 17.75 | 17.78 | 17.72 | 17.75 | - | -0.22% | 11,800 |
| Aug 14, 2025 | 17.88 | 17.88 | 17.79 | 17.79 | - | -0.56% | 6,700 |
| Aug 13, 2025 | 17.87 | 17.90 | 17.85 | 17.89 | - | 0.53% | 13,300 |
| Aug 12, 2025 | 17.80 | 17.80 | 17.74 | 17.80 | - | -0.20% | 12,500 |
| Aug 11, 2025 | 17.85 | 17.87 | 17.83 | 17.83 | - | 0.06% | 3,700 |
| Aug 8, 2025 | 17.80 | 17.82 | 17.80 | 17.82 | - | -0.28% | 4,900 |
| Aug 7, 2025 | 17.91 | 17.91 | 17.85 | 17.87 | - | - | 1,900 |
| Aug 6, 2025 | 17.84 | 17.88 | 17.80 | 17.87 | - | -0.33% | 6,300 |
| Aug 5, 2025 | 17.88 | 17.93 | 17.87 | 17.93 | - | 0.39% | 6,100 |
| Aug 1, 2025 | 17.80 | 17.86 | 17.80 | 17.86 | - | 0.85% | 38,500 |
| Jul 31, 2025 | 17.71 | 17.75 | 17.69 | 17.71 | - | -0.84% | 5,000 |
| Jul 30, 2025 | 17.86 | 17.86 | 17.84 | 17.86 | - | -0.28% | 2,100 |
| Jul 29, 2025 | 17.79 | 17.92 | 17.79 | 17.91 | - | 1.13% | 24,200 |
| Jul 28, 2025 | 17.72 | 17.74 | 17.71 | 17.71 | - | -0.45% | 11,600 |
| Jul 25, 2025 | 17.65 | 17.79 | 17.65 | 17.79 | - | 0.51% | 10,000 |
| Jul 24, 2025 | 17.75 | 17.75 | 17.70 | 17.70 | - | -0.11% | 2,300 |
| Jul 23, 2025 | 17.77 | 17.77 | 17.70 | 17.72 | - | -0.53% | 1,000 |
| Jul 22, 2025 | 17.79 | 17.85 | 17.79 | 17.82 | - | 0.54% | 10,700 |
| Jul 21, 2025 | 17.73 | 17.79 | 17.72 | 17.72 | - | 0.74% | 13,800 |
| Jul 18, 2025 | 17.60 | 17.61 | 17.58 | 17.59 | - | 0.23% | 4,300 |
| Jul 17, 2025 | 17.61 | 17.63 | 17.55 | 17.55 | - | - | 5,200 |
| Jul 16, 2025 | 17.58 | 17.63 | 17.41 | 17.55 | - | 0.03% | 18,600 |
| Jul 15, 2025 | 17.62 | 17.65 | 17.52 | 17.55 | - | -0.59% | 15,700 |
| Jul 14, 2025 | 17.65 | 17.66 | 17.60 | 17.65 | - | -0.17% | 3,100 |
| Jul 11, 2025 | 17.78 | 17.78 | 17.66 | 17.68 | - | -0.84% | 19,400 |
| Jul 10, 2025 | 17.75 | 17.83 | 17.75 | 17.83 | - | 0.03% | 1,400 |
| Jul 9, 2025 | 17.66 | 17.83 | 17.66 | 17.83 | - | 0.99% | 21,600 |
| Jul 8, 2025 | 17.64 | 17.65 | 17.64 | 17.65 | - | -0.23% | 900 |
| Jul 7, 2025 | 17.84 | 17.84 | 17.69 | 17.69 | - | -0.67% | 20,500 |
| Jul 4, 2025 | 17.95 | 17.95 | 17.81 | 17.81 | - | -0.17% | 4,500 |
| Jul 3, 2025 | 17.83 | 17.85 | 17.82 | 17.84 | - | -0.22% | 12,000 |
| Jul 2, 2025 | 17.83 | 17.88 | 17.82 | 17.88 | - | -0.22% | 9,100 |