Evolve S&P 500 Enhanced Yield Fund (TSX:ESPX)
Canada · Delayed Price · Currency is CAD 25.67
+0.02 (0.08%)
Feb 10, 2026, 11:34 AM EST
TSX:ESPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | - | 0.23% | 334 |
| Feb 9, 2026 | 25.66 | 25.66 | 25.65 | 25.65 | 25.65 | 0.79% | 427 |
| Feb 6, 2026 | 25.31 | 25.45 | 25.31 | 25.45 | 25.45 | 1.11% | 7,644 |
| Feb 5, 2026 | 25.23 | 25.23 | 25.02 | 25.17 | 25.17 | -0.91% | 3,434 |
| Feb 4, 2026 | 25.50 | 25.50 | 25.36 | 25.40 | 25.40 | -0.24% | 1,149 |
| Feb 3, 2026 | 25.59 | 25.60 | 25.34 | 25.46 | 25.46 | -0.86% | 6,990 |
| Feb 2, 2026 | 25.52 | 25.69 | 25.52 | 25.68 | 25.68 | 0.71% | 1,243 |
| Jan 30, 2026 | 25.60 | 25.60 | 25.50 | 25.50 | 25.50 | -0.97% | 9,304 |
| Jan 29, 2026 | 25.85 | 25.91 | 25.58 | 25.75 | 25.53 | -0.62% | 3,067 |
| Jan 28, 2026 | 25.89 | 25.93 | 25.87 | 25.91 | 25.68 | -0.04% | 789 |
| Jan 27, 2026 | 25.90 | 25.93 | 25.90 | 25.92 | 25.69 | 0.27% | 4,399 |
| Jan 26, 2026 | 25.80 | 25.85 | 25.80 | 25.85 | 25.62 | 0.74% | 714 |
| Jan 23, 2026 | 25.69 | 25.73 | 25.66 | 25.66 | 25.44 | -0.04% | 3,541 |
| Jan 22, 2026 | 25.78 | 25.80 | 25.67 | 25.67 | 25.45 | 0.08% | 4,626 |
| Jan 21, 2026 | 25.29 | 25.65 | 25.29 | 25.65 | 25.43 | 1.42% | 1,687 |
| Jan 20, 2026 | 25.55 | 25.55 | 25.29 | 25.29 | 25.07 | -1.02% | 12,481 |
| Jan 19, 2026 | 25.61 | 25.65 | 25.35 | 25.55 | 25.33 | -1.08% | 8,466 |
| Jan 16, 2026 | 25.95 | 25.95 | 25.83 | 25.83 | 25.60 | -0.04% | 3,711 |
| Jan 15, 2026 | 25.96 | 25.97 | 25.84 | 25.84 | 25.61 | 0.27% | 4,638 |
| Jan 14, 2026 | 25.90 | 25.90 | 25.69 | 25.77 | 25.54 | -0.31% | 5,696 |
| Jan 13, 2026 | 25.92 | 25.92 | 25.85 | 25.85 | 25.62 | -0.39% | 1,587 |
| Jan 12, 2026 | 25.85 | 25.95 | 25.85 | 25.95 | 25.72 | 0.04% | 1,585 |
| Jan 9, 2026 | 25.73 | 25.94 | 25.73 | 25.94 | 25.71 | 0.74% | 1,267 |
| Jan 8, 2026 | 25.70 | 25.80 | 25.70 | 25.75 | 25.53 | -0.12% | 1,482 |
| Jan 7, 2026 | 25.90 | 25.90 | 25.78 | 25.78 | 25.55 | -0.23% | 830 |
| Jan 6, 2026 | 25.70 | 25.84 | 25.70 | 25.84 | 25.61 | 0.54% | 1,105 |
| Jan 5, 2026 | 25.69 | 25.70 | 25.69 | 25.70 | 25.48 | 0.67% | 1,998 |
| Jan 2, 2026 | 25.56 | 25.56 | 25.51 | 25.53 | 25.31 | -0.04% | 1,501 |
| Dec 31, 2025 | 25.74 | 25.74 | 25.54 | 25.54 | 25.32 | -1.47% | 1,681 |
| Dec 30, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.47 | -0.12% | 721 |
| Dec 29, 2025 | 26.00 | 26.00 | 25.94 | 25.95 | 25.50 | -0.27% | 1,339 |
| Dec 24, 2025 | 25.98 | 26.02 | 25.98 | 26.02 | 25.57 | 0.23% | 439 |
| Dec 23, 2025 | 25.92 | 25.96 | 25.92 | 25.96 | 25.51 | 0.50% | 375 |
| Dec 22, 2025 | 25.77 | 25.83 | 25.77 | 25.83 | 25.38 | 0.62% | 408 |
| Dec 19, 2025 | 25.48 | 25.67 | 25.48 | 25.67 | 25.22 | 0.59% | 951 |
| Dec 18, 2025 | 25.50 | 25.53 | 25.49 | 25.52 | 25.08 | 0.87% | 4,952 |
| Dec 17, 2025 | 25.53 | 25.53 | 25.30 | 25.30 | 24.86 | -0.78% | 693 |
| Dec 16, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.06 | -0.47% | 288 |
| Dec 15, 2025 | 25.85 | 25.85 | 25.60 | 25.62 | 25.18 | -0.08% | 2,434 |
| Dec 12, 2025 | 25.60 | 25.67 | 25.60 | 25.64 | 25.20 | -1.00% | 2,507 |
| Dec 11, 2025 | 25.89 | 25.90 | 25.88 | 25.90 | 25.45 | 0.15% | 646 |
| Dec 10, 2025 | 25.77 | 25.89 | 25.77 | 25.86 | 25.41 | 0.74% | 650 |
| Dec 9, 2025 | 25.64 | 25.74 | 25.64 | 25.67 | 25.22 | -0.04% | 3,902 |
| Dec 8, 2025 | 25.73 | 25.74 | 25.67 | 25.68 | 25.23 | -0.43% | 640 |
| Dec 5, 2025 | 25.90 | 25.90 | 25.79 | 25.79 | 25.34 | 0.35% | 500 |
| Dec 4, 2025 | 25.73 | 25.76 | 25.70 | 25.70 | 25.25 | -0.19% | 3,540 |
| Dec 3, 2025 | 25.67 | 25.78 | 25.67 | 25.75 | 25.30 | 0.23% | 7,851 |
| Dec 2, 2025 | 25.60 | 25.69 | 25.60 | 25.69 | 25.24 | - | 901 |
| Dec 1, 2025 | 25.67 | 25.69 | 25.66 | 25.69 | 25.24 | -0.12% | 524 |
| Nov 28, 2025 | 25.69 | 25.72 | 25.63 | 25.72 | 25.27 | -1.57% | 1,253 |