Evolve FANGMA Index ETF (TSX:TECH)
Canada · Delayed Price · Currency is CAD 19.92
+0.32 (1.63%)
Aug 22, 2025, 3:59 PM EDT
TSX:TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 19.73 | 19.96 | 19.69 | 19.92 | 19.92 | 1.63% | 7,083 |
| Aug 21, 2025 | 19.58 | 19.62 | 19.56 | 19.60 | 19.60 | -0.71% | 5,200 |
| Aug 20, 2025 | 19.95 | 19.95 | 19.59 | 19.74 | 19.74 | -0.80% | 3,900 |
| Aug 19, 2025 | 20.08 | 20.08 | 19.87 | 19.90 | 19.90 | -1.53% | 3,100 |
| Aug 18, 2025 | 20.19 | 20.22 | 20.15 | 20.21 | 20.21 | -0.64% | 2,145 |
| Aug 15, 2025 | 20.40 | 20.40 | 20.34 | 20.34 | 20.34 | 0.25% | 400 |
| Aug 14, 2025 | 20.12 | 20.29 | 20.12 | 20.29 | 20.29 | 0.84% | 2,500 |
| Aug 13, 2025 | 20.33 | 20.33 | 20.10 | 20.12 | 20.12 | -0.30% | 8,000 |
| Aug 12, 2025 | 19.93 | 20.20 | 19.93 | 20.18 | 20.18 | 1.46% | 6,814 |
| Aug 11, 2025 | 19.95 | 20.01 | 19.89 | 19.89 | 19.89 | -0.45% | 3,028 |
| Aug 8, 2025 | 19.86 | 19.98 | 19.85 | 19.98 | 19.98 | 1.94% | 1,700 |
| Aug 7, 2025 | 19.74 | 19.74 | 19.60 | 19.60 | 19.60 | 0.15% | 4,504 |
| Aug 6, 2025 | 19.29 | 19.60 | 19.29 | 19.57 | 19.57 | 1.87% | 3,813 |
| Aug 5, 2025 | 19.55 | 19.55 | 19.20 | 19.21 | 19.21 | 0.79% | 12,500 |
| Aug 1, 2025 | 19.28 | 19.28 | 19.00 | 19.06 | 19.06 | -3.00% | 12,644 |
| Jul 31, 2025 | 19.77 | 19.77 | 19.64 | 19.65 | 19.65 | 2.29% | 3,414 |
| Jul 30, 2025 | 19.29 | 19.30 | 19.21 | 19.21 | 19.21 | -0.36% | 715 |
| Jul 29, 2025 | 19.38 | 19.38 | 19.27 | 19.28 | 19.28 | -0.36% | 9,000 |
| Jul 28, 2025 | 19.48 | 19.48 | 19.31 | 19.35 | 19.35 | -0.31% | 1,800 |
| Jul 25, 2025 | 19.35 | 19.42 | 19.35 | 19.41 | 19.41 | 0.05% | 2,216 |
| Jul 24, 2025 | 19.34 | 19.40 | 19.32 | 19.40 | 19.39 | 1.04% | 2,516 |
| Jul 23, 2025 | 19.22 | 19.22 | 19.20 | 19.20 | 19.20 | -0.26% | 620 |
| Jul 22, 2025 | 19.38 | 19.39 | 19.22 | 19.25 | 19.25 | -0.67% | 31,624 |
| Jul 21, 2025 | 19.15 | 19.38 | 19.15 | 19.38 | 19.38 | 1.31% | 6,000 |
| Jul 18, 2025 | 19.24 | 19.24 | 19.01 | 19.13 | 19.12 | -0.36% | 2,730 |
| Jul 17, 2025 | 19.14 | 19.20 | 19.10 | 19.20 | 19.19 | 0.47% | 1,800 |
| Jul 16, 2025 | 19.26 | 19.26 | 19.11 | 19.11 | 19.10 | -0.42% | 8,108 |
| Jul 15, 2025 | 19.31 | 19.31 | 19.19 | 19.19 | 19.19 | -0.10% | 2,200 |
| Jul 14, 2025 | 19.09 | 19.25 | 19.09 | 19.21 | 19.21 | 0.26% | 1,327 |
| Jul 11, 2025 | 19.01 | 19.16 | 18.95 | 19.16 | 19.16 | 0.10% | 3,436 |
| Jul 10, 2025 | 19.22 | 19.22 | 19.03 | 19.14 | 19.14 | -0.42% | 2,303 |
| Jul 9, 2025 | 19.09 | 19.29 | 19.09 | 19.22 | 19.22 | 1.16% | 3,200 |
| Jul 8, 2025 | 19.28 | 19.28 | 18.97 | 19.00 | 19.00 | -0.73% | 4,344 |
| Jul 7, 2025 | 19.28 | 19.28 | 19.10 | 19.14 | 19.14 | - | 6,800 |
| Jul 4, 2025 | 19.15 | 19.15 | 19.14 | 19.14 | 19.14 | -0.47% | 2,800 |
| Jul 3, 2025 | 19.25 | 19.27 | 19.17 | 19.23 | 19.23 | 0.79% | 15,500 |
| Jul 2, 2025 | 19.08 | 19.09 | 19.07 | 19.08 | 19.08 | -1.04% | 1,623 |
| Jun 30, 2025 | 19.44 | 19.44 | 19.17 | 19.28 | 19.28 | 0.31% | 5,744 |
| Jun 27, 2025 | 19.00 | 19.22 | 18.97 | 19.22 | 19.21 | 1.26% | 12,200 |
| Jun 26, 2025 | 18.77 | 18.98 | 18.72 | 18.98 | 18.98 | 1.71% | 7,800 |
| Jun 25, 2025 | 18.75 | 18.80 | 18.65 | 18.66 | 18.66 | 0.16% | 2,300 |
| Jun 24, 2025 | 18.50 | 18.66 | 18.50 | 18.63 | 18.63 | 1.31% | 3,427 |
| Jun 23, 2025 | 18.08 | 18.39 | 18.08 | 18.39 | 18.38 | 1.16% | 8,500 |
| Jun 20, 2025 | 18.57 | 18.57 | 18.18 | 18.18 | 18.18 | -0.27% | 5,600 |
| Jun 19, 2025 | 18.19 | 18.32 | 18.19 | 18.23 | 18.23 | -1.51% | 4,000 |
| Jun 18, 2025 | 18.47 | 18.51 | 18.47 | 18.51 | 18.51 | 0.33% | 8,600 |
| Jun 17, 2025 | 18.51 | 18.51 | 18.42 | 18.45 | 18.45 | -0.49% | 7,900 |
| Jun 16, 2025 | 18.43 | 18.54 | 18.38 | 18.54 | 18.54 | 1.59% | 3,600 |
| Jun 13, 2025 | 18.41 | 18.41 | 18.25 | 18.25 | 18.25 | -0.92% | 9,808 |
| Jun 12, 2025 | 18.31 | 18.45 | 18.31 | 18.42 | 18.42 | - | 4,147 |