Evolve Enhanced Yield Bond Fund (TSX:BOND)
Canada
· Delayed Price · Currency is CAD 17.89
-0.16 (-0.89%)
May 12, 2025, 1:02 PM EDT
TSX:BOND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 17.89 | 17.89 | 17.77 | 17.82 | - | -0.39% | 9,700 |
| May 12, 2025 | 17.93 | 18.00 | 17.89 | 17.89 | - | -0.89% | 9,600 |
| May 9, 2025 | 18.08 | 18.08 | 18.05 | 18.05 | - | -0.06% | 1,400 |
| May 8, 2025 | 18.18 | 18.18 | 18.06 | 18.06 | - | -0.88% | 10,500 |
| May 7, 2025 | 18.20 | 18.23 | 18.20 | 18.22 | - | 0.66% | 30,300 |
| May 6, 2025 | 18.04 | 18.12 | 17.99 | 18.10 | - | 0.11% | 3,900 |
| May 5, 2025 | 18.16 | 18.16 | 18.04 | 18.08 | - | -0.52% | 5,900 |
| May 2, 2025 | 18.20 | 18.23 | 18.14 | 18.18 | - | -0.63% | 16,900 |
| May 1, 2025 | 18.42 | 18.42 | 18.25 | 18.29 | - | -0.68% | 13,300 |
| Apr 30, 2025 | 18.51 | 18.51 | 18.41 | 18.42 | - | -1.39% | 3,600 |
| Apr 29, 2025 | 18.53 | 18.68 | 18.53 | 18.68 | - | 0.62% | 7,700 |
| Apr 28, 2025 | 18.45 | 18.58 | 18.45 | 18.56 | - | 0.54% | 9,600 |
| Apr 25, 2025 | 18.44 | 18.51 | 18.44 | 18.46 | - | 0.54% | 22,700 |
| Apr 24, 2025 | 18.27 | 18.36 | 18.27 | 18.36 | - | 0.99% | 2,500 |
| Apr 23, 2025 | 18.42 | 18.45 | 18.17 | 18.18 | - | 0.83% | 6,300 |
| 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 |