Evolve S&P 500 Enhanced Yield Fund (TSX:ESPX)
Canada · Delayed Price · Currency is CAD 25.77
-0.33 (-1.26%)
Jun 17, 2026, 3:57 PM EST
TSX:ESPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 26.10 | 26.12 | 25.76 | 25.77 | 25.77 | -1.64% | 3,027 |
| Jun 15, 2026 | 26.13 | 26.21 | 26.13 | 26.20 | 26.20 | 1.55% | 3,010 |
| Jun 12, 2026 | 25.70 | 25.84 | 25.70 | 25.80 | 25.80 | 0.31% | 1,810 |
| Jun 11, 2026 | 25.42 | 25.72 | 25.36 | 25.72 | 25.72 | 1.50% | 2,403 |
| Jun 10, 2026 | 25.50 | 25.51 | 25.34 | 25.34 | 25.34 | -1.13% | 1,164 |
| Jun 9, 2026 | 25.90 | 25.90 | 25.33 | 25.63 | 25.63 | -0.39% | 2,038 |
| Jun 8, 2026 | 25.77 | 25.86 | 25.71 | 25.73 | 25.73 | 0.19% | 14,988 |
| Jun 5, 2026 | 26.23 | 26.23 | 25.68 | 25.68 | 25.68 | -2.17% | 1,070 |
| Jun 4, 2026 | 26.14 | 26.25 | 26.14 | 26.25 | 26.25 | 0.29% | 4,126 |
| Jun 3, 2026 | 26.23 | 26.23 | 26.18 | 26.18 | 26.18 | -0.55% | 5,166 |
| Jun 2, 2026 | 26.33 | 26.33 | 26.32 | 26.32 | 26.32 | 0.08% | 4,684 |
| Jun 1, 2026 | 26.30 | 26.30 | 26.23 | 26.30 | 26.30 | 0.19% | 1,081 |
| May 29, 2026 | 26.23 | 26.25 | 26.23 | 26.25 | 26.25 | 0.08% | 2,736 |
| May 28, 2026 | 26.41 | 26.46 | 26.39 | 26.46 | 26.23 | 0.55% | 6,497 |
| May 27, 2026 | 26.25 | 26.32 | 26.25 | 26.31 | 26.09 | 0.04% | 1,501 |
| May 26, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.08 | -0.49% | 384 |
| May 25, 2026 | 26.32 | 26.44 | 26.17 | 26.43 | 26.21 | 0.99% | 3,410 |
| May 22, 2026 | 26.21 | 26.21 | 26.15 | 26.17 | 25.95 | 0.29% | 1,082 |
| May 21, 2026 | 25.94 | 26.11 | 25.92 | 26.10 | 25.87 | 1.18% | 7,706 |
| May 20, 2026 | 25.91 | 25.91 | 25.79 | 25.79 | 25.57 | 0.10% | 219 |
| May 19, 2026 | 25.88 | 25.88 | 25.75 | 25.77 | 25.55 | -0.94% | 6,036 |
| May 15, 2026 | 26.07 | 26.07 | 26.01 | 26.01 | 25.79 | -0.80% | 775 |
| May 14, 2026 | 26.18 | 26.22 | 26.18 | 26.22 | 26.00 | 0.59% | 236 |
| May 13, 2026 | 25.95 | 26.07 | 25.94 | 26.07 | 25.84 | 0.29% | 5,050 |
| May 12, 2026 | 26.01 | 26.01 | 25.82 | 25.99 | 25.77 | -0.08% | 3,029 |
| May 11, 2026 | 25.96 | 26.01 | 25.95 | 26.01 | 25.79 | 0.19% | 2,193 |
| May 8, 2026 | 25.95 | 25.96 | 25.95 | 25.96 | 25.74 | 0.58% | 259 |
| May 7, 2026 | 25.92 | 25.92 | 25.81 | 25.81 | 25.59 | -0.46% | 2,155 |
| May 6, 2026 | 25.82 | 25.93 | 25.82 | 25.93 | 25.71 | 1.13% | 7,275 |
| May 5, 2026 | 25.62 | 25.65 | 25.61 | 25.64 | 25.42 | 0.75% | 4,857 |
| May 4, 2026 | 25.58 | 25.58 | 25.45 | 25.45 | 25.23 | -0.35% | 391 |
| May 1, 2026 | 25.64 | 25.64 | 25.54 | 25.54 | 25.32 | 0.20% | 4,599 |
| Apr 30, 2026 | 25.32 | 25.51 | 25.27 | 25.49 | 25.27 | 1.21% | 3,441 |
| Apr 29, 2026 | 25.48 | 25.48 | 25.39 | 25.41 | 24.97 | -0.24% | 7,812 |
| Apr 28, 2026 | 25.50 | 25.50 | 25.47 | 25.47 | 25.03 | -0.55% | 1,729 |
| Apr 27, 2026 | 25.59 | 25.61 | 25.55 | 25.61 | 25.17 | 0.63% | 5,350 |
| Apr 24, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.01 | 0.28% | 1,236 |
| Apr 23, 2026 | 25.47 | 25.51 | 25.37 | 25.38 | 24.94 | -0.28% | 1,517 |
| Apr 22, 2026 | 25.38 | 25.45 | 25.38 | 25.45 | 25.01 | 0.67% | 549 |
| Apr 21, 2026 | 25.48 | 25.48 | 25.28 | 25.28 | 24.84 | -0.51% | 2,075 |
| Apr 20, 2026 | 25.47 | 25.47 | 25.37 | 25.41 | 24.97 | -0.27% | 793 |
| Apr 17, 2026 | 25.43 | 25.48 | 25.43 | 25.48 | 25.04 | 0.91% | 5,419 |
| Apr 16, 2026 | 25.22 | 25.25 | 25.22 | 25.25 | 24.81 | 0.20% | 1,151 |
| Apr 15, 2026 | 25.12 | 25.20 | 25.09 | 25.20 | 24.76 | 0.60% | 2,201 |
| Apr 14, 2026 | 25.00 | 25.05 | 25.00 | 25.05 | 24.62 | 1.05% | 3,515 |
| Apr 13, 2026 | 24.67 | 24.79 | 24.67 | 24.79 | 24.36 | 0.61% | 4,204 |
| Apr 10, 2026 | 24.76 | 24.76 | 24.59 | 24.64 | 24.21 | -0.04% | 5,362 |
| Apr 9, 2026 | 24.50 | 24.67 | 24.50 | 24.65 | 24.22 | 0.37% | 892 |
| Apr 8, 2026 | 24.54 | 24.57 | 24.48 | 24.56 | 24.14 | 2.55% | 3,110 |
| Apr 7, 2026 | 23.87 | 23.95 | 23.78 | 23.95 | 23.54 | 0.04% | 3,402 |