Evolve FANGMA Index ETF (TSX:TECH.B)
Canada
· Delayed Price · Currency is CAD 19.96
-0.22 (-1.09%)
May 9, 2025, 4:00 PM EDT
TSX:TECH.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 19.90 | 19.99 | 19.90 | 19.94 | - | -1.19% | 600 |
| May 8, 2025 | 19.90 | 20.18 | 19.90 | 20.18 | - | 2.44% | 200 |
| May 7, 2025 | 19.58 | 19.73 | 19.50 | 19.70 | - | -0.20% | 5,900 |
| May 6, 2025 | 19.79 | 19.79 | 19.74 | 19.74 | - | -0.65% | 300 |
| May 5, 2025 | 19.84 | 19.99 | 19.84 | 19.87 | - | -1.10% | 3,100 |
| May 2, 2025 | 20.00 | 20.15 | 19.99 | 20.09 | - | 0.45% | 1,400 |
| May 1, 2025 | 19.93 | 20.00 | 19.84 | 20.00 | - | 4.71% | 7,700 |
| Apr 30, 2025 | 18.86 | 19.10 | 18.86 | 19.10 | - | -1.70% | 400 |
| Apr 29, 2025 | 19.37 | 19.47 | 19.37 | 19.43 | - | 1.30% | 6,800 |
| Apr 28, 2025 | 19.41 | 19.41 | 19.18 | 19.18 | - | -0.88% | 2,700 |
| Apr 25, 2025 | 19.28 | 19.35 | 19.18 | 19.35 | - | 1.31% | 5,300 |
| Apr 24, 2025 | 18.83 | 19.10 | 18.83 | 19.10 | - | 2.08% | 2,600 |
| Apr 23, 2025 | 18.82 | 18.82 | 18.54 | 18.71 | - | 3.71% | 11,200 |
| Apr 22, 2025 | 17.96 | 18.04 | 17.91 | 18.04 | - | 3.32% | 5,400 |
| Apr 21, 2025 | 17.52 | 17.52 | 17.35 | 17.46 | - | -2.46% | 7,800 |
| Apr 17, 2025 | 17.91 | 17.92 | 17.83 | 17.90 | - | 0.22% | 4,400 |
| Apr 16, 2025 | 18.12 | 18.15 | 17.67 | 17.86 | - | -3.67% | 500 |
| Apr 15, 2025 | 18.60 | 18.61 | 18.54 | 18.54 | - | 0.98% | 2,200 |
| Apr 14, 2025 | 18.88 | 18.88 | 18.36 | 18.36 | - | - | 14,800 |
| Apr 11, 2025 | 18.18 | 18.39 | 18.03 | 18.36 | - | 1.10% | 12,900 |
| Apr 10, 2025 | 18.51 | 18.60 | 18.05 | 18.16 | - | -3.09% | 10,800 |
| Apr 9, 2025 | 17.35 | 18.74 | 17.33 | 18.74 | - | 7.95% | 15,100 |
| Apr 8, 2025 | 18.32 | 18.32 | 17.36 | 17.36 | - | -1.42% | 10,000 |
| Apr 7, 2025 | 15.00 | 17.98 | 15.00 | 17.61 | - | -0.28% | 23,800 |
| Apr 4, 2025 | 17.71 | 18.04 | 17.66 | 17.66 | - | -3.50% | 6,100 |
| Apr 3, 2025 | 18.40 | 18.40 | 18.30 | 18.30 | - | -7.34% | 600 |
| Apr 2, 2025 | 19.63 | 19.75 | 19.63 | 19.75 | - | 0.41% | 2,100 |
| Apr 1, 2025 | 19.54 | 19.67 | 19.54 | 19.67 | - | 0.72% | 700 |
| Mar 31, 2025 | 19.22 | 19.53 | 19.10 | 19.53 | - | 0.51% | 2,900 |
| Mar 28, 2025 | 19.50 | 19.53 | 19.43 | 19.43 | - | -4.47% | 1,000 |
| Mar 27, 2025 | 20.31 | 20.35 | 20.29 | 20.34 | - | 0.44% | 400 |
| Mar 26, 2025 | 20.42 | 20.45 | 20.25 | 20.25 | - | -1.79% | 2,200 |
| Mar 25, 2025 | 20.41 | 20.68 | 20.41 | 20.62 | - | 3.00% | 500 |
| Mar 24, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | - | - | - |
| Mar 21, 2025 | 19.82 | 20.02 | 19.77 | 20.02 | - | 1.26% | 4,000 |
| Mar 20, 2025 | 19.81 | 19.81 | 19.75 | 19.77 | - | -0.40% | 800 |
| Mar 19, 2025 | 19.76 | 19.85 | 19.76 | 19.85 | - | 1.64% | 1,100 |
| Mar 18, 2025 | 20.18 | 20.18 | 19.42 | 19.53 | - | -1.86% | 6,600 |
| Mar 17, 2025 | 20.07 | 20.07 | 19.79 | 19.90 | - | - | 2,600 |
| Mar 14, 2025 | 19.70 | 19.93 | 19.70 | 19.90 | - | 1.32% | 5,700 |
| Mar 13, 2025 | 19.85 | 19.85 | 19.64 | 19.64 | - | -1.95% | 1,000 |
| Mar 12, 2025 | 20.15 | 20.15 | 19.96 | 20.03 | - | 0.25% | 2,400 |
| Mar 11, 2025 | 19.79 | 20.06 | 19.79 | 19.98 | - | 0.81% | 3,700 |
| Mar 10, 2025 | 20.00 | 20.00 | 19.76 | 19.82 | - | -3.55% | 1,600 |
| Mar 7, 2025 | 20.55 | 20.55 | 20.21 | 20.55 | - | 0.64% | 3,700 |
| Mar 6, 2025 | 20.90 | 20.90 | 20.42 | 20.42 | - | -3.63% | 900 |
| Mar 5, 2025 | 20.88 | 21.27 | 20.87 | 21.19 | - | 0.05% | 3,400 |
| Mar 4, 2025 | 20.75 | 21.18 | 20.75 | 21.18 | - | 0.14% | 4,500 |
| Mar 3, 2025 | 21.60 | 21.61 | 21.15 | 21.15 | - | -1.49% | 55,100 |
| Feb 28, 2025 | 21.05 | 21.47 | 21.00 | 21.47 | - | -0.42% | 8,900 |