Evolve Cloud Computing Index Fund (TSX:DATA)
Canada
· Delayed Price · Currency is CAD 27.63
-0.12 (-0.43%)
May 16, 2025, 4:00 PM EDT
TSX:DATA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | - | 0.43% | - |
| May 14, 2025 | 27.67 | 27.67 | 27.63 | 27.63 | - | -0.22% | 4,300 |
| May 13, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | - | 1.47% | 500 |
| May 12, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | - | 3.57% | 300 |
| May 9, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | - | -0.38% | 500 |
| May 8, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | - | 1.11% | 100 |
| May 7, 2025 | 26.18 | 26.29 | 25.90 | 26.16 | - | -0.83% | 4,400 |
| May 6, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | - | -0.08% | - |
| May 5, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | - | -0.38% | - |
| May 2, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | - | 3.92% | 100 |
| May 1, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | - | - | - |
| Apr 30, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | - | 0.24% | 500 |
| Apr 29, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | - | 1.60% | 1,400 |
| Apr 28, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | - | -0.36% | 300 |
| Apr 25, 2025 | 25.05 | 25.13 | 25.05 | 25.13 | - | 5.59% | 500 |
| Apr 24, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | 3.70% | - |
| Apr 23, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | - | 2.59% | - |
| Apr 22, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | - | 0.40% | - |
| Apr 21, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | - | -3.80% | 100 |
| Apr 17, 2025 | 23.25 | 23.25 | 23.15 | 23.16 | - | 0.39% | 1,400 |
| Apr 16, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | - | -3.11% | 100 |
| Apr 15, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | - | 0.93% | 100 |
| Apr 14, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | - | 0.13% | - |
| Apr 11, 2025 | 23.33 | 23.56 | 23.33 | 23.56 | - | -3.09% | 800 |
| Apr 10, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | - | - | - |
| Apr 9, 2025 | 21.97 | 24.31 | 21.96 | 24.31 | - | 12.08% | 7,000 |
| Apr 8, 2025 | 22.62 | 22.62 | 21.69 | 21.69 | - | -1.63% | 1,800 |
| Apr 7, 2025 | 20.97 | 22.05 | 20.96 | 22.05 | - | -1.30% | 1,400 |
| Apr 4, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | - | -4.81% | 100 |
| Apr 3, 2025 | 23.65 | 23.67 | 23.47 | 23.47 | - | -5.06% | 1,500 |
| Apr 2, 2025 | 24.62 | 24.75 | 24.60 | 24.72 | - | 2.02% | 700 |
| Apr 1, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | - | - | - |
| Mar 31, 2025 | 24.08 | 24.23 | 24.08 | 24.23 | - | -1.38% | 300 |
| Mar 28, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | - | -2.77% | 100 |
| Mar 27, 2025 | 25.44 | 25.44 | 25.27 | 25.27 | - | -1.33% | 900 |
| Mar 26, 2025 | 25.55 | 25.61 | 25.55 | 25.61 | - | -2.33% | 400 |
| Mar 25, 2025 | 26.18 | 26.22 | 26.18 | 26.22 | - | 1.00% | 300 |
| Mar 24, 2025 | 25.83 | 25.96 | 25.83 | 25.96 | - | 2.85% | 200 |
| Mar 21, 2025 | 25.11 | 25.26 | 25.11 | 25.24 | - | -0.51% | 1,100 |
| Mar 20, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | - | - | - |
| Mar 19, 2025 | 25.25 | 25.37 | 25.25 | 25.37 | - | 2.17% | 1,600 |
| Mar 18, 2025 | 24.75 | 24.83 | 24.75 | 24.83 | - | -1.70% | 200 |
| Mar 17, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | - | 1.08% | 3,600 |
| Mar 14, 2025 | 25.05 | 25.05 | 24.99 | 24.99 | - | 3.52% | 4,000 |
| Mar 13, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | - | -1.47% | 100 |
| Mar 12, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | - | -0.33% | - |
| Mar 11, 2025 | 23.96 | 24.58 | 23.96 | 24.58 | - | -3.61% | 1,100 |
| Mar 10, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | - | 0.67% | - |
| Mar 7, 2025 | 25.29 | 25.33 | 25.29 | 25.33 | - | -2.46% | 1,500 |
| Mar 6, 2025 | 26.22 | 26.22 | 25.97 | 25.97 | - | -1.44% | 300 |