Evolve European Banks Enhanced Yield ETF (TSX:EBNK.U)
Canada · Delayed Price · Currency is CAD · Price in USD 15.16
-0.37 (-2.38%)
At close: Feb 12, 2026
TSX:EBNK.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 15.47 | 15.49 | 14.80 | 15.16 | 15.16 | -2.38% | 12,133 |
| Feb 11, 2026 | 15.67 | 15.67 | 15.53 | 15.53 | 15.53 | -1.08% | 1,418 |
| Feb 10, 2026 | 15.73 | 15.73 | 15.70 | 15.70 | 15.70 | -1.57% | 2,839 |
| Feb 9, 2026 | 15.86 | 15.95 | 15.77 | 15.95 | 15.95 | 1.98% | 1,160 |
| Feb 6, 2026 | 15.46 | 15.64 | 15.10 | 15.64 | 15.64 | 2.22% | 7,002 |
| Feb 5, 2026 | 15.39 | 15.42 | 15.20 | 15.30 | 15.30 | -3.23% | 5,124 |
| Feb 4, 2026 | 16.00 | 16.01 | 15.72 | 15.81 | 15.81 | 0.89% | 3,960 |
| Feb 3, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -1.45% | 244 |
| Feb 2, 2026 | 15.75 | 15.90 | 15.75 | 15.90 | 15.90 | 1.99% | 2,363 |
| Jan 30, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.39% | 500 |
| Jan 29, 2026 | 15.78 | 15.78 | 15.53 | 15.53 | 15.39 | -1.52% | 427 |
| Jan 28, 2026 | 15.95 | 15.95 | 15.77 | 15.77 | 15.62 | -0.94% | 14,192 |
| Jan 27, 2026 | 15.91 | 15.92 | 15.91 | 15.92 | 15.77 | 2.18% | 1,400 |
| Jan 26, 2026 | 15.60 | 15.60 | 15.57 | 15.58 | 15.43 | 2.16% | 4,103 |
| Jan 23, 2026 | 15.30 | 15.30 | 15.25 | 15.25 | 15.11 | -0.91% | 702 |
| Jan 22, 2026 | 15.35 | 15.39 | 15.22 | 15.39 | 15.25 | 1.38% | 2,152 |
| Jan 21, 2026 | 15.18 | 15.18 | 15.17 | 15.18 | 15.04 | 0.33% | 732 |
| Jan 20, 2026 | 15.12 | 15.14 | 15.12 | 15.13 | 14.99 | -0.39% | 3,300 |
| Jan 16, 2026 | 15.01 | 15.33 | 15.01 | 15.19 | 15.05 | -0.46% | 2,700 |
| Jan 15, 2026 | 15.17 | 15.28 | 15.17 | 15.26 | 15.12 | 1.60% | 1,805 |
| Jan 14, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 14.88 | -0.60% | 400 |
| Jan 13, 2026 | 15.11 | 15.11 | 15.00 | 15.11 | 14.97 | 0.13% | 803 |
| Jan 12, 2026 | 15.08 | 15.10 | 14.95 | 15.09 | 14.95 | 1.96% | 770 |
| Jan 9, 2026 | 14.81 | 14.99 | 14.73 | 14.80 | 14.66 | -0.07% | 1,812 |
| Jan 8, 2026 | 14.73 | 14.82 | 14.73 | 14.81 | 14.67 | 0.95% | 999 |
| Jan 7, 2026 | 14.85 | 14.85 | 14.67 | 14.67 | 14.53 | -2.33% | 2,389 |
| Jan 6, 2026 | 15.06 | 15.06 | 15.02 | 15.02 | 14.88 | -0.53% | 501 |
| Jan 5, 2026 | 14.91 | 15.10 | 14.91 | 15.10 | 14.96 | 0.07% | 3,205 |
| Jan 2, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 14.95 | 0.13% | 490 |
| Dec 30, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 14.79 | 1.07% | 106 |
| Dec 29, 2025 | 14.86 | 14.91 | 14.85 | 14.91 | 14.63 | -0.93% | 2,102 |
| Dec 24, 2025 | 15.03 | 15.05 | 14.83 | 15.05 | 14.77 | 0.87% | 4,350 |
| Dec 23, 2025 | 14.99 | 14.99 | 14.92 | 14.92 | 14.64 | 0.13% | 1,020 |
| Dec 22, 2025 | 14.88 | 14.90 | 14.78 | 14.90 | 14.62 | -0.33% | 983 |
| Dec 19, 2025 | 14.94 | 14.95 | 14.93 | 14.95 | 14.67 | 1.01% | 1,251 |
| Dec 18, 2025 | 14.76 | 14.80 | 14.76 | 14.80 | 14.52 | 0.61% | 500 |
| Dec 17, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.43 | 0.14% | 135 |
| Dec 16, 2025 | 14.73 | 14.73 | 14.69 | 14.69 | 14.41 | 0.14% | 650 |
| Dec 15, 2025 | 14.70 | 14.73 | 14.67 | 14.67 | 14.39 | 1.31% | 4,679 |
| Dec 12, 2025 | 14.59 | 14.59 | 14.41 | 14.48 | 14.21 | -1.23% | 6,480 |
| Dec 11, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.38 | 1.81% | 350 |
| Dec 10, 2025 | 14.36 | 14.40 | 14.35 | 14.40 | 14.13 | 1.19% | 1,320 |
| Dec 9, 2025 | 14.17 | 14.23 | 14.17 | 14.23 | 13.96 | -0.07% | 700 |
| Dec 8, 2025 | 14.15 | 14.24 | 14.15 | 14.24 | 13.97 | 0.64% | 2,900 |
| Dec 5, 2025 | 14.26 | 14.26 | 14.11 | 14.15 | 13.88 | -0.70% | 3,303 |
| Dec 4, 2025 | 14.22 | 14.25 | 14.19 | 14.25 | 13.98 | 0.71% | 3,703 |
| Dec 3, 2025 | 14.15 | 14.57 | 14.15 | 14.15 | 13.88 | -0.56% | 4,928 |
| Dec 2, 2025 | 14.20 | 14.23 | 14.20 | 14.23 | 13.96 | 1.14% | 306 |
| Dec 1, 2025 | 14.04 | 14.07 | 14.04 | 14.07 | 13.80 | -0.35% | 1,783 |
| Nov 26, 2025 | 14.10 | 14.15 | 14.10 | 14.12 | 13.71 | 1.73% | 11,005 |