Skip to main content
Evolve S&P 500 Enhanced Yield Fund (TSX: ESPX)
Canada flag Canada · Delayed Price · Currency is CAD
25.59
+0.20 (0.79%)
Dec 24, 2024, 12:34 PM EST

ESPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202425.4525.5925.4525.5925.591.95%3,300
Dec 23, 202425.1925.1925.1025.1025.10-0.44%400
Dec 20, 202424.8925.2824.8925.2125.210.80%916
Dec 19, 202425.0525.0525.0125.0125.01-1.03%1,322
Dec 18, 202425.6525.6525.2725.2725.27-1.56%3,200
Dec 17, 202425.7025.7025.6725.6725.67-0.35%8,800
Dec 16, 202425.8125.8125.7625.7625.760.35%2,300
Dec 13, 202425.7525.7525.6725.6725.67-0.31%600
Dec 12, 202425.7525.7525.7525.7525.75-0.46%305
Dec 11, 202425.8125.8725.8125.8725.870.74%5,245
Dec 10, 202425.7525.7525.6825.6825.68-0.27%1,400
Dec 9, 202425.8925.8925.7525.7525.75-0.43%1,600
Dec 6, 202425.8825.8925.8625.8625.860.04%5,900
Dec 5, 202425.8925.8925.8525.8525.850.04%18,300
Dec 4, 202425.8425.8425.8425.8425.840.35%200
Dec 3, 202425.7525.7525.7525.7525.75-3,419
Dec 2, 202425.7625.7625.7525.7525.750.08%644
Nov 29, 202425.6525.7325.6525.7325.73-0.31%1,500
Nov 28, 202425.8125.8125.8025.8125.660.43%9,500
Nov 27, 202425.7425.7425.6925.7025.55-0.23%3,140
Nov 26, 202425.7625.7625.7625.7625.610.27%8,911
Nov 25, 202425.6825.7225.6825.6925.540.59%1,100
Nov 22, 202425.5425.5425.5425.5425.390.08%200
Nov 21, 202425.4025.5425.3025.5225.371.23%5,032
Nov 20, 202425.2825.2825.2025.2125.06-0.55%1,725
Nov 19, 202425.1525.3825.1525.3525.200.24%1,700
Nov 18, 202425.2925.2925.2925.2925.140.44%400
Nov 15, 202425.4025.4025.1825.1825.03-1.29%1,300
Nov 14, 202425.6025.6325.5025.5125.36-0.82%6,710
Nov 13, 202425.6725.7225.6725.7225.570.43%1,002
Nov 12, 202425.6125.6125.6125.6125.46-0.35%2,600
Nov 11, 202425.7325.7325.7025.7025.550.04%347
Nov 8, 202425.6525.6925.6525.6925.540.47%4,412
Nov 7, 202425.5525.5725.5525.5725.420.79%324
Nov 6, 202425.3025.3725.3025.3725.222.26%800
Nov 5, 202424.6524.8124.6524.8124.660.53%425
Nov 4, 202424.6224.6824.6224.6824.530.24%337
Nov 1, 202424.5724.7224.5724.6224.470.20%33,902
Oct 31, 202424.8424.8424.5724.5724.42-2.23%4,601
Oct 30, 202425.2025.2025.1225.1324.83-0.20%8,100
Oct 29, 202425.1625.1925.1625.1825.020.12%1,700
Oct 28, 202425.2025.2025.1525.1524.99-2,120
Oct 25, 202425.2125.2125.1525.1524.990.16%522
Oct 24, 202425.1625.1625.0225.1124.960.20%25,516
Oct 23, 202425.1025.1025.0625.0624.91-0.67%700
Oct 22, 202425.2025.2325.2025.2325.07-0.04%1,043
Oct 21, 202425.3025.3025.2425.2425.08-0.24%4,134
Oct 18, 202425.3025.3025.3025.3025.14-0.04%500
Oct 17, 202425.3725.3725.2325.3125.150.32%1,506
Oct 16, 202425.2325.2325.2325.2325.070.36%243
Oct 15, 202425.2325.2325.1025.1424.98-1,000
Oct 11, 202425.1025.1525.1025.1424.980.64%7,812
Oct 10, 202425.0025.0024.9524.9824.83-0.16%2,200
Oct 9, 202424.9525.0224.9525.0224.870.64%722
Oct 8, 202424.7624.8624.7624.8624.710.85%900
Oct 7, 202424.8024.8024.6424.6524.50-0.60%4,800
Oct 4, 202424.8024.8024.8024.8024.650.77%1,100
Oct 3, 202424.6824.6824.5924.6124.46-0.40%1,800
Oct 2, 202424.7124.7124.7124.7124.56-0.12%2,400
Oct 1, 202424.6624.7524.6624.7424.59-0.08%3,800
Sep 30, 202424.8424.8424.7624.7624.76-0.48%601
Sep 27, 202424.8824.8824.8824.8824.88-0.36%100
Sep 26, 202424.9524.9724.9224.9724.81-33,016
Sep 25, 202424.9724.9724.9724.9724.810.28%500
Sep 24, 202424.8824.9024.8324.9024.750.12%815
Sep 23, 202424.8624.8724.8624.8724.720.40%400
Sep 20, 202424.8024.8024.7724.7724.62-0.48%400
Sep 19, 202424.8024.8924.8024.8924.741.59%337
Sep 18, 202424.5324.5424.5024.5024.350.12%1,742
Sep 17, 202424.6024.6524.4724.4724.32-0.12%1,201
Sep 16, 202424.5024.5024.5024.5024.350.12%700
Sep 13, 202424.4724.4724.4724.4724.320.53%124
Sep 12, 202424.2124.3424.2124.3424.191.00%613
Sep 11, 202423.6024.1023.6024.1023.951.30%500
Sep 10, 202423.7923.7923.7923.7923.640.08%-
Sep 9, 202423.7723.7723.7723.7723.620.68%123
Sep 6, 202423.6423.6423.5523.6123.46-1.87%1,033
Sep 5, 202424.0624.0624.0624.0623.910.38%221
Sep 4, 202424.0924.0923.9723.9723.82-0.50%2,812
Sep 3, 202424.0924.0924.0924.0923.94-1.59%134
Aug 30, 202424.4824.4824.4824.4824.33-0.04%-
Aug 29, 202424.7024.7024.4724.4924.180.12%3,030
Aug 28, 202424.5024.5024.4624.4624.15-0.65%305
Aug 27, 202424.5724.6324.5724.6224.310.24%1,600
Aug 26, 202424.7024.7024.5424.5624.25-0.28%1,318
Aug 23, 202424.5524.6324.5124.6324.320.08%1,200
Aug 22, 202424.6124.6124.6124.6124.300.04%436
Aug 21, 202424.6324.6524.5524.6024.290.37%20,316
Aug 20, 202424.5024.5124.5024.5124.200.57%500
Aug 19, 202424.3724.3724.3724.3724.070.21%429
Aug 16, 202424.2524.3424.2524.3224.020.21%1,421
Aug 15, 202424.2024.2724.2024.2723.971.55%1,400
Aug 14, 202423.8023.9023.7523.9023.600.42%1,100
Aug 13, 202423.7923.8023.7923.8023.501.71%4,101
Aug 12, 202423.3923.4023.3923.4023.11-1,300
Aug 9, 202423.4223.4223.4023.4023.110.43%1,209
Aug 8, 202423.1823.3023.1423.3023.011.70%11,100
Aug 7, 202423.2523.3122.8922.9122.62-1.08%8,400
Aug 6, 202422.9923.1622.9323.1622.87-0.81%2,049
Aug 2, 202423.4723.4723.3223.3523.06-1.89%8,100