Evolve S&P 500 Enhanced Yield Fund (TSX:ESPX)
Canada · Delayed Price · Currency is CAD 26.49
+0.16 (0.61%)
Aug 13, 2026, 2:29 PM EST
TSX:ESPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.61% | 2,208 |
| Aug 12, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.23% | 211 |
| Aug 11, 2026 | 26.30 | 26.30 | 26.27 | 26.27 | 26.27 | -0.27% | 510 |
| Aug 10, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.08% | 461 |
| Aug 7, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.30% | 162 |
| Aug 5, 2026 | 26.38 | 26.38 | 26.28 | 26.28 | 26.28 | -0.15% | 843 |
| Aug 4, 2026 | 26.10 | 26.32 | 26.10 | 26.32 | 26.32 | 2.85% | 6,998 |
| Jul 31, 2026 | 25.59 | 25.60 | 25.38 | 25.59 | 25.59 | 0.85% | 1,659 |
| Jul 30, 2026 | 25.50 | 25.60 | 25.50 | 25.60 | 25.38 | 1.43% | 618 |
| Jul 29, 2026 | 25.54 | 25.54 | 25.24 | 25.24 | 25.02 | -1.48% | 3,798 |
| Jul 28, 2026 | 25.60 | 25.62 | 25.60 | 25.62 | 25.39 | 0.51% | 673 |
| Jul 27, 2026 | 25.70 | 25.70 | 25.49 | 25.49 | 25.27 | -0.08% | 2,257 |
| Jul 24, 2026 | 25.59 | 25.59 | 25.50 | 25.51 | 25.29 | -0.20% | 1,662 |
| Jul 23, 2026 | 25.60 | 25.62 | 25.55 | 25.56 | 25.34 | -0.93% | 20,455 |
| Jul 21, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.57 | 0.78% | 917 |
| Jul 20, 2026 | 25.85 | 25.85 | 25.60 | 25.60 | 25.38 | -0.23% | 7,966 |
| Jul 17, 2026 | 25.74 | 25.79 | 25.62 | 25.66 | 25.43 | -1.04% | 4,402 |
| Jul 16, 2026 | 25.95 | 25.95 | 25.93 | 25.93 | 25.70 | 0.12% | 662 |
| Jul 15, 2026 | 26.01 | 26.01 | 25.90 | 25.90 | 25.67 | -0.31% | 11,069 |
| Jul 14, 2026 | 25.87 | 25.98 | 25.87 | 25.98 | 25.75 | 0.58% | 3,105 |
| Jul 13, 2026 | 25.93 | 25.96 | 25.83 | 25.83 | 25.60 | -0.84% | 4,925 |
| Jul 10, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 25.82 | 0.54% | 6,466 |
| Jul 9, 2026 | 25.85 | 25.91 | 25.85 | 25.91 | 25.68 | 0.70% | 590 |
| Jul 8, 2026 | 25.62 | 25.73 | 25.62 | 25.73 | 25.50 | 0.04% | 1,320 |
| Jul 7, 2026 | 25.81 | 25.83 | 25.72 | 25.72 | 25.49 | -0.81% | 1,437 |
| Jul 6, 2026 | 25.86 | 25.94 | 25.86 | 25.93 | 25.70 | 0.70% | 4,321 |
| Jul 3, 2026 | 25.96 | 26.24 | 25.66 | 25.75 | 25.52 | 0.39% | 18,162 |
| Jul 2, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.42 | - | 630 |
| Jun 30, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.42 | 1.28% | 686 |
| Jun 26, 2026 | 25.55 | 25.57 | 25.53 | 25.55 | 25.10 | -0.16% | 2,037 |
| Jun 25, 2026 | 25.84 | 25.84 | 25.51 | 25.59 | 25.14 | 0.35% | 11,363 |
| Jun 24, 2026 | 25.62 | 25.77 | 25.50 | 25.50 | 25.05 | -0.47% | 4,147 |
| Jun 23, 2026 | 25.64 | 25.69 | 25.60 | 25.62 | 25.17 | -1.12% | 6,072 |
| Jun 22, 2026 | 25.91 | 25.93 | 25.91 | 25.91 | 25.46 | 0.70% | 1,302 |
| Jun 19, 2026 | 25.95 | 26.20 | 25.73 | 25.73 | 25.28 | -1.11% | 1,904 |
| Jun 18, 2026 | 25.99 | 26.02 | 25.93 | 26.02 | 25.56 | 0.97% | 2,282 |
| Jun 17, 2026 | 26.10 | 26.12 | 25.76 | 25.77 | 25.32 | -1.64% | 3,027 |
| Jun 15, 2026 | 26.13 | 26.21 | 26.13 | 26.20 | 25.74 | 1.55% | 3,010 |
| Jun 12, 2026 | 25.70 | 25.84 | 25.70 | 25.80 | 25.35 | 0.31% | 1,810 |
| Jun 11, 2026 | 25.42 | 25.72 | 25.36 | 25.72 | 25.27 | 1.50% | 2,403 |
| Jun 10, 2026 | 25.50 | 25.51 | 25.34 | 25.34 | 24.90 | -1.13% | 1,164 |
| Jun 9, 2026 | 25.90 | 25.90 | 25.33 | 25.63 | 25.18 | -0.39% | 2,038 |
| Jun 8, 2026 | 25.77 | 25.86 | 25.71 | 25.73 | 25.28 | 0.19% | 14,988 |
| Jun 5, 2026 | 26.23 | 26.23 | 25.68 | 25.68 | 25.23 | -2.17% | 1,070 |
| Jun 4, 2026 | 26.14 | 26.25 | 26.14 | 26.25 | 25.79 | 0.29% | 4,126 |
| Jun 3, 2026 | 26.23 | 26.23 | 26.18 | 26.18 | 25.72 | -0.55% | 5,166 |
| Jun 2, 2026 | 26.33 | 26.33 | 26.32 | 26.32 | 25.86 | 0.08% | 4,684 |
| Jun 1, 2026 | 26.30 | 26.30 | 26.23 | 26.30 | 25.84 | 0.19% | 1,081 |
| May 29, 2026 | 26.23 | 26.25 | 26.23 | 26.25 | 25.79 | 0.08% | 2,736 |
| May 28, 2026 | 26.41 | 26.46 | 26.39 | 26.46 | 25.77 | 0.55% | 6,497 |