Evolve European Banks Enhanced Yield ETF (TSX:EBNK.B)
Canada · Delayed Price · Currency is CAD 15.27
+0.14 (0.93%)
Aug 8, 2025, 4:00 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 15.22 | 15.28 | 15.22 | 15.27 | - | 0.93% | 17,950 |
| Aug 7, 2025 | 14.91 | 15.13 | 14.91 | 15.13 | - | 1.68% | 4,700 |
| Aug 6, 2025 | 14.85 | 14.89 | 14.83 | 14.88 | - | 1.22% | 4,400 |
| Aug 5, 2025 | 14.56 | 14.88 | 14.56 | 14.70 | - | 2.08% | 1,400 |
| Aug 1, 2025 | 14.47 | 14.47 | 14.22 | 14.40 | - | -1.71% | 8,300 |
| Jul 31, 2025 | 14.71 | 14.71 | 14.60 | 14.65 | - | -0.27% | 7,200 |
| Jul 30, 2025 | 14.74 | 14.75 | 14.69 | 14.69 | - | 0.48% | 900 |
| Jul 29, 2025 | 14.62 | 14.67 | 14.61 | 14.62 | - | 0.62% | 2,700 |
| Jul 28, 2025 | 14.64 | 14.64 | 14.50 | 14.53 | - | -1.42% | 10,500 |
| Jul 25, 2025 | 14.68 | 14.74 | 14.62 | 14.74 | - | 0.55% | 4,700 |
| Jul 24, 2025 | 14.50 | 14.67 | 14.50 | 14.66 | - | 1.10% | 11,500 |
| Jul 23, 2025 | 14.17 | 14.50 | 14.17 | 14.50 | - | 1.54% | 700 |
| Jul 22, 2025 | 14.01 | 14.28 | 14.00 | 14.28 | - | -2.12% | 5,100 |
| Jul 21, 2025 | 14.45 | 14.65 | 14.45 | 14.59 | - | 2.39% | 700 |
| Jul 18, 2025 | 14.26 | 14.28 | 14.25 | 14.25 | - | -0.21% | 2,500 |
| Jul 17, 2025 | 14.33 | 14.33 | 14.05 | 14.28 | - | 1.49% | 2,900 |
| Jul 16, 2025 | 14.12 | 14.12 | 14.05 | 14.07 | - | -2.09% | 6,100 |
| Jul 15, 2025 | 14.20 | 14.37 | 14.15 | 14.37 | - | -0.90% | 6,900 |
| Jul 14, 2025 | 14.42 | 14.50 | 14.42 | 14.50 | - | 0.97% | 700 |
| Jul 11, 2025 | 14.27 | 14.36 | 14.20 | 14.36 | - | -1.17% | 2,300 |
| Jul 10, 2025 | 14.65 | 14.65 | 14.48 | 14.53 | - | -1.49% | 6,500 |
| Jul 9, 2025 | 14.40 | 14.75 | 14.40 | 14.75 | - | 2.43% | 4,100 |
| Jul 8, 2025 | 14.45 | 14.45 | 14.26 | 14.40 | - | 1.05% | 2,000 |
| Jul 7, 2025 | 14.24 | 14.25 | 14.09 | 14.25 | - | 0.07% | 1,300 |
| Jul 4, 2025 | 14.11 | 14.24 | 13.92 | 14.24 | - | -1.59% | 4,900 |
| Jul 3, 2025 | 14.14 | 14.55 | 14.13 | 14.47 | - | 3.28% | 163,900 |
| Jul 2, 2025 | 14.11 | 14.11 | 13.97 | 14.01 | - | -0.28% | 3,200 |
| Jun 30, 2025 | 14.10 | 14.10 | 14.00 | 14.05 | - | -2.16% | 4,900 |
| Jun 27, 2025 | 14.30 | 14.36 | 14.20 | 14.36 | - | 1.70% | 2,400 |
| Jun 26, 2025 | 13.92 | 14.12 | 13.90 | 14.12 | - | - | 6,800 |
| Jun 25, 2025 | 14.00 | 14.12 | 13.94 | 14.12 | - | -0.56% | 3,400 |
| Jun 24, 2025 | 13.95 | 14.21 | 13.95 | 14.20 | - | 1.87% | 4,700 |
| Jun 23, 2025 | 13.83 | 13.94 | 13.76 | 13.94 | - | -0.71% | 9,000 |
| Jun 20, 2025 | 13.83 | 14.04 | 13.83 | 14.04 | - | 1.59% | 700 |
| Jun 19, 2025 | 13.94 | 14.01 | 13.82 | 13.82 | - | -1.36% | 1,500 |
| Jun 18, 2025 | 13.86 | 14.04 | 13.84 | 14.01 | - | 0.86% | 7,300 |
| Jun 17, 2025 | 13.98 | 13.98 | 13.86 | 13.89 | - | -2.11% | 4,600 |
| Jun 16, 2025 | 14.08 | 14.20 | 13.96 | 14.19 | - | 2.01% | 2,200 |
| Jun 13, 2025 | 13.96 | 14.05 | 13.85 | 13.91 | - | -2.11% | 6,700 |
| 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 |