Evolve S&P/TSX 60 Enhanced Yield Fund (TSX:ETSX)
Canada · Delayed Price · Currency is CAD 24.61
+0.15 (0.61%)
Sep 11, 2026, 11:15 AM EST
TSX:ETSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 24.56 | 24.58 | 24.46 | 24.46 | 24.46 | -1.01% | 2,056 |
| Sep 9, 2026 | 24.83 | 24.83 | 24.71 | 24.71 | 24.71 | -0.72% | 6,669 |
| Sep 8, 2026 | 25.15 | 25.15 | 24.89 | 24.89 | 24.89 | -1.27% | 4,034 |
| Sep 4, 2026 | 25.24 | 25.30 | 25.21 | 25.21 | 25.21 | -0.28% | 2,231 |
| Sep 3, 2026 | 25.11 | 25.28 | 25.09 | 25.28 | 25.28 | 1.69% | 4,984 |
| Sep 2, 2026 | 24.92 | 24.92 | 24.83 | 24.86 | 24.86 | 0.49% | 3,909 |
| Sep 1, 2026 | 24.92 | 24.92 | 24.70 | 24.74 | 24.74 | -0.96% | 919 |
| Aug 31, 2026 | 25.00 | 25.01 | 24.98 | 24.98 | 24.98 | -0.53% | 845 |
| Aug 28, 2026 | 25.55 | 25.55 | 25.29 | 25.30 | 25.11 | -0.75% | 1,669 |
| Aug 26, 2026 | 25.36 | 25.60 | 25.36 | 25.49 | 25.30 | 0.55% | 1,069 |
| Aug 24, 2026 | 25.30 | 25.35 | 25.29 | 25.35 | 25.16 | 0.16% | 864 |
| Aug 21, 2026 | 25.35 | 25.35 | 25.31 | 25.31 | 25.12 | 0.68% | 1,125 |
| Aug 20, 2026 | 25.22 | 25.22 | 25.14 | 25.14 | 24.95 | -0.48% | 1,011 |
| Aug 19, 2026 | 25.42 | 25.42 | 25.26 | 25.26 | 25.07 | -0.51% | 1,469 |
| Aug 18, 2026 | 25.47 | 25.56 | 25.39 | 25.39 | 25.20 | -0.63% | 10,300 |
| Aug 17, 2026 | 25.49 | 25.64 | 25.49 | 25.55 | 25.36 | -0.12% | 1,444 |
| Aug 14, 2026 | 25.69 | 25.69 | 25.58 | 25.58 | 25.39 | 0.20% | 606 |
| Aug 12, 2026 | 25.38 | 25.53 | 25.38 | 25.53 | 25.34 | 0.71% | 1,019 |
| Aug 11, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.16 | -0.20% | 187 |
| Aug 10, 2026 | 25.21 | 25.40 | 25.21 | 25.40 | 25.21 | 0.47% | 2,811 |
| Aug 7, 2026 | 25.29 | 25.29 | 25.28 | 25.28 | 25.09 | 0.12% | 1,220 |
| Aug 6, 2026 | 25.34 | 25.34 | 25.20 | 25.25 | 25.06 | -0.08% | 1,642 |
| Aug 5, 2026 | 25.30 | 25.36 | 25.27 | 25.27 | 25.08 | 0.96% | 4,575 |
| Aug 4, 2026 | 25.07 | 25.07 | 24.98 | 25.03 | 24.84 | 0.76% | 10,120 |
| Jul 31, 2026 | 24.99 | 24.99 | 24.81 | 24.84 | 24.66 | -0.29% | 1,239 |
| Jul 30, 2026 | 25.00 | 25.10 | 25.00 | 25.10 | 24.73 | 0.36% | 1,646 |
| Jul 29, 2026 | 25.25 | 25.27 | 25.01 | 25.01 | 24.64 | -0.79% | 1,997 |
| Jul 28, 2026 | 25.19 | 25.21 | 25.19 | 25.21 | 24.84 | 0.44% | 1,808 |
| Jul 27, 2026 | 25.00 | 25.10 | 25.00 | 25.10 | 24.73 | 1.25% | 1,449 |
| Jul 24, 2026 | 24.85 | 24.85 | 24.79 | 24.79 | 24.42 | 0.12% | 759 |
| Jul 23, 2026 | 24.85 | 24.86 | 24.76 | 24.76 | 24.39 | -0.84% | 2,073 |
| Jul 22, 2026 | 25.12 | 25.12 | 24.97 | 24.97 | 24.60 | 0.24% | 2,547 |
| Jul 21, 2026 | 24.80 | 24.91 | 24.80 | 24.91 | 24.54 | 0.57% | 1,884 |
| Jul 20, 2026 | 25.06 | 25.06 | 24.77 | 24.77 | 24.40 | -0.72% | 3,067 |
| Jul 17, 2026 | 24.99 | 25.02 | 24.95 | 24.95 | 24.58 | -0.32% | 2,143 |
| Jul 16, 2026 | 25.02 | 25.03 | 24.95 | 25.03 | 24.66 | -0.10% | 1,655 |
| Jul 15, 2026 | 25.05 | 25.06 | 25.00 | 25.06 | 24.68 | 0.10% | 4,972 |
| Jul 14, 2026 | 25.09 | 25.09 | 25.03 | 25.03 | 24.66 | 0.36% | 462 |
| Jul 13, 2026 | 25.02 | 25.07 | 24.93 | 24.94 | 24.57 | 0.20% | 20,610 |
| Jul 10, 2026 | 24.91 | 24.91 | 24.89 | 24.89 | 24.52 | 0.12% | 1,342 |
| Jul 9, 2026 | 24.69 | 24.86 | 24.69 | 24.86 | 24.49 | 0.73% | 4,852 |
| Jul 8, 2026 | 24.84 | 24.84 | 24.62 | 24.68 | 24.31 | -0.92% | 6,395 |
| Jul 7, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.54 | 0.28% | 409 |
| Jul 6, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.47 | 0.44% | 239 |
| Jul 3, 2026 | 24.78 | 24.85 | 24.73 | 24.73 | 24.36 | 0.57% | 2,692 |
| Jul 2, 2026 | 24.71 | 24.71 | 24.50 | 24.59 | 24.22 | -0.04% | 2,697 |
| Jun 30, 2026 | 24.60 | 24.61 | 24.55 | 24.60 | 24.23 | 0.11% | 2,597 |
| Jun 29, 2026 | 24.84 | 24.84 | 24.70 | 24.76 | 24.21 | -0.12% | 19,496 |
| Jun 26, 2026 | 24.75 | 24.85 | 24.75 | 24.79 | 24.24 | -0.04% | 2,016 |
| Jun 25, 2026 | 24.89 | 24.94 | 24.74 | 24.80 | 24.25 | 0.77% | 4,601 |