Evolve S&P 500 Enhanced Yield Fund (TSX:ESPX)
Canada · Delayed Price · Currency is CAD 23.28
-0.11 (-0.47%)
Mar 30, 2026, 3:59 PM EST
TSX:ESPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 23.57 | 23.57 | 23.43 | 23.43 | - | 0.17% | 4,913 |
| Mar 27, 2026 | 23.55 | 23.58 | 23.35 | 23.39 | 23.39 | -1.43% | 10,060 |
| Mar 26, 2026 | 24.05 | 24.06 | 23.73 | 23.73 | 23.73 | -1.78% | 8,681 |
| Mar 25, 2026 | 24.25 | 24.26 | 24.14 | 24.16 | 24.16 | 0.25% | 3,059 |
| Mar 24, 2026 | 23.96 | 24.10 | 23.96 | 24.10 | 24.10 | -0.41% | 1,407 |
| Mar 23, 2026 | 24.15 | 24.35 | 24.15 | 24.20 | 24.20 | 1.77% | 4,379 |
| Mar 20, 2026 | 24.16 | 24.16 | 23.78 | 23.78 | 23.78 | -1.74% | 1,050 |
| Mar 19, 2026 | 24.15 | 24.21 | 24.09 | 24.20 | 24.20 | -0.29% | 14,660 |
| Mar 18, 2026 | 24.40 | 24.49 | 24.27 | 24.27 | 24.27 | -1.30% | 7,308 |
| Mar 17, 2026 | 24.69 | 24.70 | 24.59 | 24.59 | 24.59 | 0.24% | 8,405 |
| Mar 16, 2026 | 24.44 | 24.60 | 24.44 | 24.53 | 24.53 | 1.03% | 5,475 |
| Mar 13, 2026 | 24.57 | 24.61 | 24.28 | 24.28 | 24.28 | -0.57% | 11,283 |
| Mar 12, 2026 | 24.50 | 24.50 | 24.41 | 24.42 | 24.42 | -1.45% | 90,075 |
| Mar 11, 2026 | 24.75 | 24.78 | 24.74 | 24.78 | 24.78 | -0.16% | 3,320 |
| Mar 10, 2026 | 24.91 | 24.91 | 24.82 | 24.82 | 24.82 | -0.04% | 408 |
| Mar 9, 2026 | 24.35 | 24.83 | 24.31 | 24.83 | 24.83 | 0.69% | 10,367 |
| Mar 6, 2026 | 24.57 | 24.78 | 24.57 | 24.66 | 24.66 | -1.20% | 3,577 |
| Mar 5, 2026 | 25.12 | 25.12 | 24.81 | 24.96 | 24.96 | -0.72% | 14,474 |
| Mar 4, 2026 | 25.07 | 25.15 | 25.07 | 25.14 | 25.14 | 0.72% | 2,712 |
| Mar 3, 2026 | 24.89 | 24.96 | 24.66 | 24.96 | 24.96 | -0.76% | 3,435 |
| Mar 2, 2026 | 25.01 | 25.15 | 25.01 | 25.15 | 25.15 | 0.36% | 1,360 |
| Feb 27, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -1.53% | 919 |
| Feb 26, 2026 | 25.43 | 25.48 | 25.33 | 25.45 | 25.23 | -0.55% | 1,768 |
| Feb 25, 2026 | 25.45 | 25.59 | 25.45 | 25.59 | 25.36 | 0.95% | 2,000 |
| Feb 24, 2026 | 25.22 | 25.35 | 25.19 | 25.35 | 25.13 | 0.52% | 1,600 |
| Feb 23, 2026 | 25.35 | 25.35 | 25.19 | 25.22 | 25.00 | -0.83% | 5,130 |
| Feb 20, 2026 | 25.40 | 25.48 | 25.34 | 25.43 | 25.21 | 0.59% | 3,598 |
| Feb 19, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.06 | -0.24% | 198 |
| Feb 18, 2026 | 25.42 | 25.42 | 25.33 | 25.34 | 25.12 | 0.44% | 1,672 |
| Feb 17, 2026 | 25.06 | 25.23 | 25.00 | 25.23 | 25.01 | -0.32% | 2,889 |
| Feb 13, 2026 | 25.25 | 25.33 | 25.21 | 25.31 | 25.09 | 0.40% | 761 |
| Feb 12, 2026 | 25.54 | 25.60 | 25.21 | 25.21 | 24.99 | -1.33% | 2,031 |
| Feb 11, 2026 | 25.78 | 25.78 | 25.49 | 25.55 | 25.32 | -0.16% | 1,474 |
| Feb 10, 2026 | 25.68 | 25.69 | 25.59 | 25.59 | 25.36 | -0.23% | 1,630 |
| Feb 9, 2026 | 25.66 | 25.66 | 25.65 | 25.65 | 25.42 | 0.79% | 427 |
| Feb 6, 2026 | 25.31 | 25.45 | 25.31 | 25.45 | 25.23 | 1.11% | 7,644 |
| Feb 5, 2026 | 25.23 | 25.23 | 25.02 | 25.17 | 24.95 | -0.91% | 3,434 |
| Feb 4, 2026 | 25.50 | 25.50 | 25.36 | 25.40 | 25.18 | -0.24% | 1,149 |
| Feb 3, 2026 | 25.59 | 25.60 | 25.34 | 25.46 | 25.23 | -0.86% | 6,990 |
| Feb 2, 2026 | 25.52 | 25.69 | 25.52 | 25.68 | 25.45 | 0.71% | 1,243 |
| Jan 30, 2026 | 25.60 | 25.60 | 25.50 | 25.50 | 25.27 | -0.97% | 9,304 |
| Jan 29, 2026 | 25.85 | 25.91 | 25.58 | 25.75 | 25.30 | -0.62% | 3,067 |
| Jan 28, 2026 | 25.89 | 25.93 | 25.87 | 25.91 | 25.46 | -0.04% | 789 |
| Jan 27, 2026 | 25.90 | 25.93 | 25.90 | 25.92 | 25.47 | 0.27% | 4,399 |
| Jan 26, 2026 | 25.80 | 25.85 | 25.80 | 25.85 | 25.40 | 0.74% | 714 |
| Jan 23, 2026 | 25.69 | 25.73 | 25.66 | 25.66 | 25.21 | -0.04% | 3,541 |
| Jan 22, 2026 | 25.78 | 25.80 | 25.67 | 25.67 | 25.22 | 0.08% | 4,626 |
| Jan 21, 2026 | 25.29 | 25.65 | 25.29 | 25.65 | 25.20 | 1.42% | 1,687 |
| Jan 20, 2026 | 25.55 | 25.55 | 25.29 | 25.29 | 24.85 | -1.02% | 12,481 |
| Jan 19, 2026 | 25.61 | 25.65 | 25.35 | 25.55 | 25.10 | -1.08% | 8,466 |