Evolve FANGMA Index ETF (TSX:TECH.B)
Canada · Delayed Price · Currency is CAD 25.04
-0.12 (-0.48%)
Apr 17, 2026, 3:45 PM EST
TSX:TECH.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.48% | 139 |
| Apr 16, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.04% | 100 |
| Apr 15, 2026 | 25.05 | 25.15 | 25.05 | 25.15 | 25.15 | 1.62% | 400 |
| Apr 14, 2026 | 24.25 | 24.75 | 24.25 | 24.75 | 24.75 | 2.27% | 734 |
| Apr 13, 2026 | 23.99 | 24.20 | 23.99 | 24.20 | 24.20 | 0.50% | 2,899 |
| Apr 10, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 2.47% | 740 |
| Apr 8, 2026 | 23.48 | 23.50 | 23.48 | 23.50 | 23.50 | 3.43% | 2,804 |
| Apr 7, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -1.39% | 3,301 |
| Apr 6, 2026 | 23.06 | 23.06 | 23.04 | 23.04 | 23.04 | 0.96% | 943 |
| Apr 2, 2026 | 22.42 | 22.82 | 22.40 | 22.82 | 22.82 | 0.66% | 7,335 |
| Apr 1, 2026 | 22.73 | 22.73 | 22.67 | 22.67 | 22.67 | 2.81% | 14,320 |
| Mar 31, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 1.01% | 1,000 |
| Mar 30, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -3.02% | 542 |
| Mar 25, 2026 | 22.55 | 22.55 | 22.51 | 22.51 | 22.51 | 0.54% | 835 |
| Mar 24, 2026 | 22.44 | 22.44 | 22.34 | 22.39 | 22.39 | -1.32% | 3,644 |
| Mar 23, 2026 | 22.62 | 22.69 | 22.62 | 22.69 | 22.69 | 2.25% | 6,367 |
| Mar 20, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -1.86% | 125 |
| Mar 19, 2026 | 22.75 | 22.75 | 22.48 | 22.61 | 22.61 | -1.70% | 1,028 |
| Mar 18, 2026 | 23.03 | 23.03 | 22.97 | 23.00 | 23.00 | - | 1,012 |
| Mar 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | 127 |
| Mar 13, 2026 | 22.97 | 22.99 | 22.80 | 22.80 | 22.80 | -0.91% | 2,439 |
| Mar 12, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.90% | 108 |
| Mar 11, 2026 | 23.26 | 23.26 | 23.22 | 23.22 | 23.22 | -0.51% | 244 |
| Mar 9, 2026 | 22.87 | 23.34 | 22.87 | 23.34 | 23.34 | 0.56% | 1,116 |
| Mar 6, 2026 | 23.27 | 23.28 | 23.21 | 23.21 | 23.21 | -1.44% | 2,785 |
| Mar 5, 2026 | 23.61 | 23.61 | 23.55 | 23.55 | 23.55 | -0.63% | 3,405 |
| Mar 4, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 1.20% | 121 |
| Mar 3, 2026 | 23.14 | 23.42 | 23.14 | 23.42 | 23.42 | -0.13% | 676 |
| Mar 2, 2026 | 23.05 | 23.45 | 23.05 | 23.45 | 23.45 | 0.90% | 509 |
| Feb 27, 2026 | 23.15 | 23.26 | 23.07 | 23.24 | 23.24 | 1.00% | 5,298 |
| Feb 26, 2026 | 23.13 | 23.13 | 22.98 | 23.01 | 23.01 | 0.13% | 667 |
| Feb 25, 2026 | 22.96 | 22.98 | 22.87 | 22.98 | 22.98 | 2.13% | 524 |
| Feb 24, 2026 | 22.23 | 22.51 | 22.23 | 22.50 | 22.50 | 1.12% | 1,005 |
| Feb 23, 2026 | 22.37 | 22.37 | 22.25 | 22.25 | 22.25 | -1.81% | 1,801 |
| Feb 20, 2026 | 22.41 | 22.68 | 22.41 | 22.66 | 22.66 | 1.34% | 3,104 |
| Feb 19, 2026 | 22.34 | 22.42 | 22.34 | 22.36 | 22.36 | -0.09% | 361 |
| Feb 18, 2026 | 22.18 | 22.43 | 22.14 | 22.38 | 22.38 | 1.45% | 3,401 |
| Feb 17, 2026 | 21.98 | 22.06 | 21.98 | 22.06 | 22.06 | 0.18% | 2,192 |
| Feb 13, 2026 | 22.14 | 22.17 | 22.02 | 22.02 | 22.02 | -0.45% | 562 |
| Feb 12, 2026 | 22.20 | 22.28 | 22.12 | 22.12 | 22.12 | -2.64% | 636 |
| Feb 11, 2026 | 22.94 | 22.97 | 22.72 | 22.72 | 22.72 | -1.26% | 3,950 |
| Feb 10, 2026 | 23.23 | 23.23 | 23.01 | 23.01 | 23.01 | -0.69% | 301 |
| Feb 9, 2026 | 23.00 | 23.18 | 22.94 | 23.17 | 23.17 | -0.13% | 3,132 |
| Feb 6, 2026 | 23.09 | 23.20 | 23.00 | 23.20 | 23.20 | -0.94% | 2,410 |
| Feb 5, 2026 | 23.30 | 23.45 | 23.18 | 23.42 | 23.42 | -1.31% | 2,173 |
| Feb 4, 2026 | 23.94 | 23.94 | 23.73 | 23.73 | 23.73 | -0.71% | 1,002 |
| Feb 3, 2026 | 24.30 | 24.30 | 23.82 | 23.90 | 23.90 | -2.05% | 3,041 |
| Feb 2, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.46% | 206 |
| Jan 30, 2026 | 24.08 | 24.08 | 23.99 | 24.05 | 24.05 | 1.26% | 501 |
| Jan 29, 2026 | 24.05 | 24.05 | 23.75 | 23.75 | 23.75 | -1.98% | 2,087 |