Evolve S&P/TSX 60 Enhanced Yield Fund (TSX:ETSX)
Canada
· Delayed Price · Currency is CAD 21.22
+0.16 (0.76%)
May 15, 2025, 3:50 PM EDT
TSX:ETSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 21.05 | 21.22 | 21.05 | 21.22 | 21.22 | 0.76% | 1,315 |
| May 14, 2025 | 20.97 | 21.06 | 20.97 | 21.06 | 21.06 | 0.29% | 820 |
| May 13, 2025 | 21.05 | 21.05 | 21.00 | 21.00 | 21.00 | 0.29% | 4,946 |
| May 12, 2025 | 21.11 | 21.11 | 20.94 | 20.94 | 20.94 | 0.58% | 1,600 |
| May 9, 2025 | 20.78 | 20.82 | 20.78 | 20.82 | 20.82 | 0.05% | 2,100 |
| May 8, 2025 | 20.65 | 20.85 | 20.65 | 20.81 | 20.81 | 0.63% | 1,321 |
| May 7, 2025 | 20.63 | 20.69 | 20.63 | 20.68 | 20.68 | 0.44% | 8,400 |
| May 6, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.05% | - |
| May 5, 2025 | 20.59 | 20.64 | 20.59 | 20.60 | 20.60 | - | 900 |
| May 2, 2025 | 20.57 | 20.60 | 20.54 | 20.60 | 20.60 | 0.68% | 1,202 |
| May 1, 2025 | 20.59 | 20.59 | 20.46 | 20.46 | 20.46 | 0.39% | 3,108 |
| Apr 30, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -1.55% | 241 |
| Apr 29, 2025 | 20.62 | 20.70 | 20.60 | 20.70 | 20.51 | 0.39% | 2,300 |
| Apr 28, 2025 | 20.54 | 20.62 | 20.54 | 20.62 | 20.43 | 0.49% | 1,041 |
| Apr 25, 2025 | 20.48 | 20.52 | 20.48 | 20.52 | 20.33 | - | 1,400 |
| Apr 24, 2025 | 20.47 | 20.52 | 20.46 | 20.52 | 20.33 | 0.93% | 5,900 |
| Apr 23, 2025 | 20.50 | 20.50 | 20.31 | 20.33 | 20.15 | 0.35% | 4,100 |
| Apr 22, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.08 | 1.86% | 120 |
| Apr 21, 2025 | 20.02 | 20.02 | 19.89 | 19.89 | 19.71 | -0.85% | 2,010 |
| Apr 17, 2025 | 20.00 | 20.14 | 20.00 | 20.06 | 19.88 | 0.45% | 1,800 |
| Apr 16, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.79 | 0.05% | - |
| Apr 15, 2025 | 19.89 | 19.98 | 19.89 | 19.96 | 19.78 | 0.71% | 2,300 |
| Apr 14, 2025 | 19.84 | 19.84 | 19.76 | 19.82 | 19.64 | 1.17% | 1,600 |
| Apr 11, 2025 | 19.34 | 19.59 | 19.34 | 19.59 | 19.41 | 1.66% | 1,500 |
| Apr 10, 2025 | 19.22 | 19.27 | 19.04 | 19.27 | 19.09 | -2.33% | 14,100 |
| Apr 9, 2025 | 18.60 | 19.73 | 18.59 | 19.73 | 19.55 | 5.51% | 13,400 |
| Apr 8, 2025 | 19.30 | 19.48 | 18.70 | 18.70 | 18.53 | -2.20% | 4,800 |
| Apr 7, 2025 | 19.18 | 19.21 | 18.84 | 19.12 | 18.95 | -1.44% | 8,109 |
| Apr 4, 2025 | 19.81 | 19.81 | 19.34 | 19.40 | 19.22 | -4.15% | 10,800 |
| Apr 3, 2025 | 20.37 | 20.46 | 20.24 | 20.24 | 20.06 | -2.55% | 4,500 |
| Apr 2, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.58 | 0.53% | - |
| Apr 1, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 1.72% | 703 |
| Mar 31, 2025 | 20.38 | 20.38 | 20.31 | 20.31 | 20.13 | -3.33% | 703 |
| Mar 28, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 20.82 | - | - |
| Mar 27, 2025 | 20.98 | 21.04 | 20.97 | 21.01 | 20.82 | -1.04% | 3,403 |
| Mar 26, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.04 | 0.19% | 222 |
| Mar 25, 2025 | 21.22 | 21.22 | 21.19 | 21.19 | 21.00 | 0.24% | 1,212 |
| Mar 24, 2025 | 21.10 | 21.14 | 21.10 | 21.14 | 20.95 | 1.29% | 1,632 |
| Mar 21, 2025 | 20.90 | 20.90 | 20.80 | 20.87 | 20.68 | -0.48% | 909 |
| Mar 20, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.78 | 1.70% | 821 |
| Mar 19, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.44 | 0.19% | 436 |
| Mar 18, 2025 | 20.63 | 20.63 | 20.52 | 20.58 | 20.40 | 0.24% | 436 |
| Mar 17, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.35 | 0.10% | - |
| Mar 14, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.33 | 1.38% | 3,900 |
| Mar 13, 2025 | 19.84 | 20.24 | 19.84 | 20.23 | 20.05 | -0.98% | 2,200 |
| Mar 12, 2025 | 20.45 | 20.45 | 20.43 | 20.43 | 20.25 | 0.49% | 400 |
| Mar 11, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.15 | -0.73% | 408 |
| Mar 10, 2025 | 20.53 | 20.54 | 20.46 | 20.48 | 20.30 | -1.30% | 3,100 |
| Mar 7, 2025 | 20.75 | 20.75 | 20.65 | 20.75 | 20.56 | 0.78% | 2,511 |
| Mar 6, 2025 | 20.75 | 20.75 | 20.59 | 20.59 | 20.41 | -0.39% | 1,000 |