Evolve US Banks Enhanced Yield Fund (TSX:CALL)
Canada
· Delayed Price · Currency is CAD 11.55
+0.25 (2.21%)
Apr 23, 2025, 3:01 PM EDT
TSX:CALL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 11.51 | 11.87 | 11.51 | 11.55 | 11.55 | 2.48% | 56,591 |
| Apr 22, 2025 | 11.17 | 11.28 | 11.16 | 11.27 | 11.27 | 2.64% | 23,004 |
| Apr 21, 2025 | 11.07 | 11.07 | 10.88 | 10.98 | 10.98 | -1.35% | 13,800 |
| Apr 17, 2025 | 11.10 | 11.23 | 11.10 | 11.13 | 11.13 | 1.37% | 9,300 |
| Apr 16, 2025 | 11.07 | 11.20 | 10.91 | 10.98 | 10.98 | -1.79% | 31,100 |
| Apr 15, 2025 | 11.19 | 11.34 | 11.18 | 11.18 | 11.18 | 0.90% | 39,100 |
| Apr 14, 2025 | 10.93 | 11.13 | 10.93 | 11.08 | 11.08 | 1.93% | 10,022 |
| Apr 11, 2025 | 10.71 | 10.91 | 10.60 | 10.87 | 10.87 | 2.16% | 19,800 |
| Apr 10, 2025 | 11.28 | 11.28 | 10.53 | 10.64 | 10.64 | -6.75% | 32,110 |
| Apr 9, 2025 | 10.35 | 11.56 | 10.24 | 11.41 | 11.41 | 8.05% | 45,221 |
| Apr 8, 2025 | 10.91 | 11.19 | 10.48 | 10.56 | 10.56 | -0.75% | 20,137 |
| Apr 7, 2025 | 10.23 | 10.78 | 10.11 | 10.64 | 10.64 | 0.66% | 59,900 |
| Apr 4, 2025 | 11.00 | 11.00 | 10.25 | 10.57 | 10.57 | -6.04% | 68,000 |
| Apr 3, 2025 | 12.09 | 12.09 | 11.25 | 11.25 | 11.25 | -9.49% | 117,000 |
| Apr 2, 2025 | 12.38 | 12.43 | 12.38 | 12.43 | 12.43 | 1.89% | 8,500 |
| Apr 1, 2025 | 12.23 | 12.24 | 12.15 | 12.20 | 12.20 | -1.45% | 9,300 |
| Mar 31, 2025 | 12.14 | 12.38 | 12.07 | 12.38 | 12.38 | 0.41% | 10,400 |
| Mar 28, 2025 | 12.55 | 12.55 | 12.29 | 12.33 | 12.20 | -2.38% | 11,000 |
| Mar 27, 2025 | 12.69 | 12.75 | 12.60 | 12.63 | 12.50 | -1.10% | 3,532 |
| Mar 26, 2025 | 12.92 | 12.99 | 12.74 | 12.77 | 12.64 | -0.70% | 6,849 |
| Mar 25, 2025 | 12.90 | 12.90 | 12.80 | 12.86 | 12.73 | 0.16% | 6,700 |
| Mar 24, 2025 | 12.64 | 12.84 | 12.64 | 12.84 | 12.71 | 2.47% | 30,704 |
| Mar 21, 2025 | 12.50 | 12.53 | 12.35 | 12.53 | 12.40 | -0.24% | 16,725 |
| Mar 20, 2025 | 12.47 | 12.65 | 12.45 | 12.56 | 12.43 | - | 14,100 |
| Mar 19, 2025 | 12.41 | 12.59 | 12.31 | 12.56 | 12.43 | 1.78% | 48,146 |
| Mar 18, 2025 | 12.41 | 12.41 | 12.25 | 12.34 | 12.21 | -0.08% | 13,000 |
| Mar 17, 2025 | 12.21 | 12.39 | 12.19 | 12.35 | 12.22 | 1.31% | 8,806 |
| Mar 14, 2025 | 12.09 | 12.23 | 12.05 | 12.19 | 12.07 | 2.52% | 20,900 |
| Mar 13, 2025 | 12.07 | 12.12 | 11.87 | 11.89 | 11.77 | -1.25% | 14,947 |
| Mar 12, 2025 | 12.12 | 12.14 | 11.94 | 12.04 | 11.92 | 0.84% | 9,302 |
| Mar 11, 2025 | 11.99 | 12.11 | 11.86 | 11.94 | 11.82 | -0.83% | 25,322 |
| Mar 10, 2025 | 12.22 | 12.36 | 11.89 | 12.04 | 11.92 | -4.29% | 42,419 |
| Mar 7, 2025 | 12.52 | 12.59 | 12.27 | 12.58 | 12.45 | -0.32% | 20,131 |
| Mar 6, 2025 | 12.75 | 12.75 | 12.54 | 12.62 | 12.49 | -1.87% | 16,135 |
| Mar 5, 2025 | 12.86 | 12.93 | 12.67 | 12.86 | 12.73 | -0.23% | 18,600 |
| Mar 4, 2025 | 13.17 | 13.17 | 12.66 | 12.89 | 12.76 | -3.59% | 53,621 |
| Mar 3, 2025 | 13.62 | 13.76 | 13.34 | 13.37 | 13.23 | -1.55% | 13,737 |
| Feb 28, 2025 | 13.42 | 13.58 | 13.42 | 13.58 | 13.44 | - | 11,100 |
| Feb 27, 2025 | 13.63 | 13.75 | 13.52 | 13.58 | 13.32 | 0.30% | 22,242 |
| Feb 26, 2025 | 13.58 | 13.64 | 13.50 | 13.54 | 13.28 | 0.45% | 11,300 |
| Feb 25, 2025 | 13.59 | 13.64 | 13.38 | 13.48 | 13.22 | -0.66% | 23,607 |
| Feb 24, 2025 | 13.70 | 13.70 | 13.48 | 13.57 | 13.31 | -0.80% | 14,900 |
| Feb 21, 2025 | 13.94 | 14.00 | 13.63 | 13.68 | 13.42 | -2.01% | 22,746 |
| Feb 20, 2025 | 14.20 | 14.20 | 13.84 | 13.96 | 13.69 | -2.17% | 22,647 |
| Feb 19, 2025 | 14.13 | 14.27 | 14.13 | 14.27 | 14.00 | 0.07% | 4,200 |
| Feb 18, 2025 | 14.19 | 14.30 | 14.18 | 14.26 | 13.99 | 0.78% | 19,909 |
| Feb 14, 2025 | 14.04 | 14.20 | 14.04 | 14.15 | 13.88 | 0.86% | 18,040 |
| Feb 13, 2025 | 14.00 | 14.04 | 13.94 | 14.03 | 13.76 | 0.07% | 5,400 |
| Feb 12, 2025 | 14.12 | 14.12 | 13.94 | 14.02 | 13.75 | -0.99% | 20,245 |
| Feb 11, 2025 | 14.10 | 14.16 | 14.06 | 14.16 | 13.89 | 0.64% | 9,743 |