Evolve European Banks Enhanced Yield ETF (TSX:EBNK.B)
Canada
· Delayed Price · Currency is CAD 13.91
-0.30 (-2.11%)
Jun 13, 2025, 4:00 PM EDT
TSX:EBNK.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 13.96 | 14.05 | 13.85 | 13.91 | - | -2.11% | 22,294 |
| Jun 12, 2025 | 14.17 | 14.21 | 14.02 | 14.21 | - | 1.36% | 3,900 |
| Jun 11, 2025 | 14.00 | 14.02 | 13.81 | 14.02 | - | 0.72% | 6,000 |
| Jun 10, 2025 | 13.97 | 14.00 | 13.91 | 13.92 | - | -2.38% | 9,400 |
| Jun 9, 2025 | 14.12 | 14.26 | 14.12 | 14.26 | - | 0.85% | 6,500 |
| Jun 6, 2025 | 14.13 | 14.15 | 14.00 | 14.14 | - | 1.00% | 1,800 |
| Jun 5, 2025 | 13.98 | 14.00 | 13.96 | 14.00 | - | 0.57% | 1,300 |
| Jun 4, 2025 | 13.98 | 13.99 | 13.75 | 13.92 | - | 0.94% | 2,000 |
| Jun 3, 2025 | 13.79 | 13.89 | 13.78 | 13.79 | - | -0.43% | 3,100 |
| Jun 2, 2025 | 13.82 | 13.88 | 13.80 | 13.85 | - | 0.65% | 11,800 |
| May 30, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | - | -1.29% | 400 |
| May 29, 2025 | 14.25 | 14.25 | 13.94 | 13.94 | - | -1.13% | 12,000 |
| May 28, 2025 | 14.02 | 14.10 | 14.02 | 14.10 | - | 0.71% | 16,100 |
| May 27, 2025 | 14.32 | 14.32 | 13.96 | 14.00 | - | -1.06% | 8,500 |
| May 26, 2025 | 14.10 | 14.15 | 14.10 | 14.15 | - | 1.14% | 800 |
| May 23, 2025 | 13.95 | 14.06 | 13.72 | 13.99 | - | 0.21% | 30,100 |
| May 22, 2025 | 13.91 | 14.25 | 13.91 | 13.96 | - | -1.90% | 16,000 |
| May 21, 2025 | 14.39 | 14.42 | 13.95 | 14.23 | - | -0.70% | 6,900 |
| May 20, 2025 | 14.03 | 14.34 | 14.03 | 14.33 | - | 1.78% | 9,100 |
| May 16, 2025 | 13.96 | 14.08 | 13.71 | 14.08 | - | 0.86% | 11,200 |
| May 15, 2025 | 14.04 | 14.04 | 13.89 | 13.96 | - | 0.29% | 3,300 |
| May 14, 2025 | 13.79 | 13.94 | 13.71 | 13.92 | - | 1.09% | 8,200 |
| May 13, 2025 | 13.68 | 13.77 | 13.64 | 13.77 | - | 0.95% | 10,800 |
| May 12, 2025 | 13.72 | 13.81 | 13.55 | 13.64 | - | 0.29% | 70,200 |
| May 9, 2025 | 13.58 | 13.65 | 13.35 | 13.60 | - | 1.72% | 9,000 |
| May 8, 2025 | 13.47 | 13.55 | 13.30 | 13.37 | - | 0.91% | 24,800 |
| May 7, 2025 | 13.31 | 13.31 | 13.20 | 13.25 | - | 0.23% | 1,900 |
| May 6, 2025 | 13.20 | 13.22 | 13.18 | 13.22 | - | -0.53% | 2,900 |
| May 5, 2025 | 13.23 | 13.30 | 13.12 | 13.29 | - | 1.45% | 10,300 |
| May 2, 2025 | 13.20 | 13.24 | 13.10 | 13.10 | - | 0.38% | 4,700 |
| May 1, 2025 | 13.00 | 13.08 | 13.00 | 13.05 | - | 0.77% | 4,000 |
| Apr 30, 2025 | 12.65 | 12.99 | 12.65 | 12.95 | - | -3.50% | 2,000 |
| Apr 29, 2025 | 13.39 | 13.45 | 13.24 | 13.42 | - | 0.37% | 22,300 |
| Apr 28, 2025 | 13.31 | 13.37 | 13.25 | 13.37 | - | 1.13% | 5,600 |
| Apr 25, 2025 | 13.13 | 13.22 | 13.13 | 13.22 | - | 1.69% | 1,100 |
| Apr 24, 2025 | 13.01 | 13.01 | 12.95 | 13.00 | - | -0.91% | 700 |
| Apr 23, 2025 | 13.03 | 13.24 | 13.03 | 13.12 | - | 2.50% | 7,000 |
| Apr 22, 2025 | 12.75 | 12.83 | 12.75 | 12.80 | - | 1.27% | 3,100 |
| Apr 21, 2025 | 12.75 | 12.75 | 12.55 | 12.64 | - | -1.10% | 1,400 |
| Apr 17, 2025 | 12.44 | 12.80 | 12.44 | 12.78 | - | 0.71% | 9,300 |
| Apr 16, 2025 | 12.73 | 12.80 | 12.66 | 12.69 | - | -0.24% | 6,800 |
| Apr 15, 2025 | 12.65 | 12.79 | 12.65 | 12.72 | - | 2.91% | 412,800 |
| Apr 14, 2025 | 12.48 | 12.48 | 12.20 | 12.36 | - | 2.57% | 2,100 |
| Apr 11, 2025 | 12.06 | 12.07 | 12.04 | 12.05 | - | -0.17% | 9,500 |
| Apr 10, 2025 | 11.91 | 12.07 | 11.91 | 12.07 | - | 0.42% | 800 |
| Apr 9, 2025 | 11.15 | 12.02 | 11.15 | 12.02 | - | 7.32% | 3,900 |
| Apr 8, 2025 | 11.30 | 11.65 | 11.20 | 11.20 | - | -2.52% | 10,200 |
| Apr 7, 2025 | 11.42 | 12.15 | 10.85 | 11.49 | - | 0.17% | 14,000 |
| Apr 4, 2025 | 11.94 | 11.94 | 10.91 | 11.47 | - | -9.69% | 23,100 |
| Apr 3, 2025 | 12.88 | 12.88 | 12.55 | 12.70 | - | -4.80% | 6,000 |