Evolve S&P 500 Enhanced Yield Fund (TSX:ESPX)
Canada
· Delayed Price · Currency is CAD 22.57
+0.75 (3.44%)
Apr 24, 2025, 3:50 PM EDT
TSX:ESPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 22.27 | 22.57 | 22.27 | 22.57 | 22.57 | 1.71% | 4,420 |
| Apr 23, 2025 | 22.37 | 22.47 | 22.13 | 22.19 | 22.19 | 2.07% | 16,200 |
| Apr 22, 2025 | 21.60 | 21.74 | 21.60 | 21.74 | 21.74 | 1.87% | 800 |
| Apr 21, 2025 | 21.33 | 21.34 | 21.14 | 21.34 | 21.34 | -2.33% | 1,541 |
| Apr 17, 2025 | 21.80 | 21.94 | 21.80 | 21.85 | 21.85 | 1.02% | 3,003 |
| Apr 16, 2025 | 22.12 | 22.12 | 21.58 | 21.63 | 21.63 | -2.92% | 2,800 |
| Apr 15, 2025 | 22.37 | 22.42 | 22.28 | 22.28 | 22.28 | -0.22% | 923 |
| Apr 14, 2025 | 22.57 | 22.57 | 22.15 | 22.33 | 22.33 | 0.95% | 2,600 |
| Apr 11, 2025 | 22.06 | 22.14 | 22.06 | 22.12 | 22.12 | 2.45% | 2,606 |
| Apr 10, 2025 | 22.11 | 22.12 | 21.51 | 21.59 | 21.59 | -4.00% | 9,800 |
| Apr 9, 2025 | 20.68 | 22.56 | 20.51 | 22.49 | 22.49 | 9.39% | 41,300 |
| Apr 8, 2025 | 21.65 | 21.69 | 20.50 | 20.56 | 20.56 | -1.63% | 19,100 |
| Apr 7, 2025 | 20.12 | 21.65 | 20.04 | 20.90 | 20.90 | -0.24% | 78,647 |
| Apr 4, 2025 | 21.79 | 21.79 | 20.95 | 20.95 | 20.95 | -6.14% | 37,300 |
| Apr 3, 2025 | 22.67 | 22.67 | 22.32 | 22.32 | 22.32 | -3.88% | 25,534 |
| Apr 2, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.52% | - |
| Apr 1, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.04% | 214 |
| Mar 31, 2025 | 22.72 | 23.09 | 22.72 | 23.09 | 23.09 | -0.60% | 14,230 |
| Mar 28, 2025 | 23.59 | 23.59 | 23.23 | 23.23 | 23.01 | -2.23% | 1,700 |
| Mar 27, 2025 | 23.74 | 23.78 | 23.66 | 23.76 | 23.53 | -0.08% | 6,300 |
| Mar 26, 2025 | 24.06 | 24.06 | 23.72 | 23.78 | 23.55 | -0.83% | 5,633 |
| Mar 25, 2025 | 24.08 | 24.08 | 23.98 | 23.98 | 23.75 | -0.08% | 5,024 |
| Mar 24, 2025 | 23.89 | 24.00 | 23.89 | 24.00 | 23.77 | 2.00% | 1,313 |
| Mar 21, 2025 | 23.41 | 23.53 | 23.41 | 23.53 | 23.30 | -0.25% | 2,436 |
| Mar 20, 2025 | 23.52 | 23.74 | 23.50 | 23.59 | 23.36 | -0.34% | 7,100 |
| Mar 19, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.44 | 1.33% | 312 |
| Mar 18, 2025 | 23.37 | 23.40 | 23.32 | 23.36 | 23.13 | -1.43% | 11,700 |
| Mar 17, 2025 | 23.58 | 23.71 | 23.53 | 23.70 | 23.47 | 1.15% | 3,223 |
| Mar 14, 2025 | 23.12 | 23.43 | 23.12 | 23.43 | 23.20 | 2.00% | 3,732 |
| Mar 13, 2025 | 23.28 | 23.28 | 22.97 | 22.97 | 22.75 | -1.42% | 33,600 |
| Mar 12, 2025 | 23.29 | 23.41 | 23.29 | 23.30 | 23.07 | -0.09% | 5,117 |
| Mar 11, 2025 | 23.14 | 23.34 | 23.14 | 23.32 | 23.09 | -0.04% | 28,711 |
| Mar 10, 2025 | 23.61 | 23.61 | 23.20 | 23.33 | 23.10 | -2.79% | 6,031 |
| Mar 7, 2025 | 23.87 | 24.00 | 23.57 | 24.00 | 23.77 | -0.21% | 12,600 |
| Mar 6, 2025 | 24.13 | 24.13 | 24.05 | 24.05 | 23.82 | -0.82% | 1,811 |
| Mar 5, 2025 | 24.04 | 24.38 | 24.04 | 24.25 | 24.02 | 0.29% | 3,800 |
| Mar 4, 2025 | 24.06 | 24.37 | 23.90 | 24.18 | 23.95 | -0.17% | 3,131 |
| Mar 3, 2025 | 24.86 | 24.86 | 24.22 | 24.22 | 23.99 | -1.30% | 10,244 |
| Feb 28, 2025 | 24.40 | 24.54 | 24.32 | 24.54 | 24.30 | -0.57% | 6,100 |
| Feb 27, 2025 | 25.11 | 25.11 | 24.68 | 24.68 | 24.22 | -0.88% | 4,815 |
| Feb 26, 2025 | 25.00 | 25.00 | 24.90 | 24.90 | 24.43 | -0.24% | 1,604 |
| Feb 25, 2025 | 25.00 | 25.03 | 24.84 | 24.96 | 24.49 | -0.76% | 1,500 |
| Feb 24, 2025 | 25.22 | 25.26 | 25.15 | 25.15 | 24.68 | -0.24% | 2,700 |
| Feb 21, 2025 | 25.56 | 25.56 | 25.21 | 25.21 | 24.74 | -1.33% | 11,100 |
| Feb 20, 2025 | 25.60 | 25.60 | 25.54 | 25.55 | 25.07 | -0.58% | 1,706 |
| Feb 19, 2025 | 25.60 | 25.70 | 25.60 | 25.70 | 25.22 | 0.39% | 1,600 |
| Feb 18, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.12 | - | - |
| Feb 14, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.12 | 0.55% | 703 |
| Feb 13, 2025 | 25.42 | 25.46 | 25.42 | 25.46 | 24.98 | 0.43% | 4,323 |
| Feb 12, 2025 | 25.22 | 25.38 | 25.22 | 25.35 | 24.88 | -0.31% | 6,316 |