Evolve FANGMA Index ETF (TSX:TECH)
Canada
· Delayed Price · Currency is CAD 16.19
+0.84 (5.47%)
Apr 24, 2025, 3:45 PM EDT
TSX:TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 15.82 | 16.19 | 15.82 | 16.19 | 16.19 | 3.06% | 5,756 |
| Apr 23, 2025 | 15.53 | 16.00 | 15.53 | 15.71 | 15.71 | 2.35% | 27,527 |
| Apr 22, 2025 | 15.12 | 15.43 | 15.12 | 15.35 | 15.35 | 3.51% | 10,900 |
| Apr 21, 2025 | 14.90 | 14.93 | 14.71 | 14.83 | 14.83 | -1.98% | 15,400 |
| Apr 17, 2025 | 15.20 | 15.23 | 15.04 | 15.13 | 15.13 | -0.07% | 12,400 |
| Apr 16, 2025 | 15.31 | 15.37 | 15.00 | 15.14 | 15.14 | -2.89% | 16,300 |
| Apr 15, 2025 | 15.64 | 15.74 | 15.56 | 15.59 | 15.59 | -0.57% | 8,300 |
| Apr 14, 2025 | 15.83 | 15.92 | 15.50 | 15.68 | 15.68 | 0.90% | 29,301 |
| Apr 11, 2025 | 15.10 | 15.56 | 15.10 | 15.54 | 15.54 | 1.30% | 10,201 |
| Apr 10, 2025 | 15.54 | 15.60 | 15.00 | 15.34 | 15.34 | -4.01% | 13,100 |
| Apr 9, 2025 | 14.23 | 16.00 | 14.23 | 15.98 | 15.98 | 11.67% | 24,400 |
| Apr 8, 2025 | 15.12 | 15.23 | 14.14 | 14.31 | 14.31 | -1.72% | 18,845 |
| Apr 7, 2025 | 13.70 | 15.00 | 13.70 | 14.56 | 14.56 | -0.48% | 36,100 |
| Apr 4, 2025 | 14.98 | 15.04 | 14.55 | 14.63 | 14.63 | -4.32% | 66,600 |
| Apr 3, 2025 | 15.36 | 15.60 | 15.28 | 15.29 | 15.29 | -5.68% | 18,200 |
| Apr 2, 2025 | 16.14 | 16.21 | 16.12 | 16.21 | 16.21 | 0.37% | 2,321 |
| Apr 1, 2025 | 16.02 | 16.19 | 16.00 | 16.15 | 16.15 | 0.87% | 3,400 |
| Mar 31, 2025 | 15.75 | 16.01 | 15.65 | 16.01 | 16.01 | -0.06% | 8,823 |
| Mar 28, 2025 | 16.46 | 16.57 | 15.98 | 16.02 | 16.01 | -3.96% | 12,300 |
| Mar 27, 2025 | 16.76 | 16.76 | 16.68 | 16.68 | 16.68 | -0.12% | 1,800 |
| Mar 26, 2025 | 16.96 | 16.96 | 16.64 | 16.70 | 16.69 | -1.88% | 8,220 |
| Mar 25, 2025 | 16.90 | 17.05 | 16.90 | 17.02 | 17.02 | 1.13% | 11,622 |
| Mar 24, 2025 | 16.76 | 16.83 | 16.73 | 16.83 | 16.83 | 2.19% | 2,518 |
| Mar 21, 2025 | 16.29 | 16.47 | 16.29 | 16.47 | 16.46 | 1.04% | 2,516 |
| Mar 20, 2025 | 16.26 | 16.51 | 16.22 | 16.30 | 16.30 | -0.31% | 12,836 |
| Mar 19, 2025 | 16.22 | 16.44 | 16.22 | 16.35 | 16.35 | 1.55% | 3,300 |
| Mar 18, 2025 | 16.42 | 16.42 | 16.00 | 16.10 | 16.10 | -2.13% | 9,900 |
| Mar 17, 2025 | 16.49 | 16.54 | 16.35 | 16.45 | 16.45 | 0.61% | 10,128 |
| Mar 14, 2025 | 16.28 | 16.35 | 16.20 | 16.35 | 16.35 | 2.51% | 6,100 |
| Mar 13, 2025 | 16.20 | 16.22 | 15.95 | 15.95 | 15.95 | -3.16% | 7,803 |
| Mar 12, 2025 | 16.50 | 16.53 | 16.26 | 16.47 | 16.47 | 0.73% | 6,000 |
| Mar 11, 2025 | 16.20 | 16.43 | 16.20 | 16.35 | 16.35 | 0.93% | 12,913 |
| Mar 10, 2025 | 16.43 | 16.43 | 16.07 | 16.20 | 16.20 | -3.80% | 16,705 |
| Mar 7, 2025 | 16.83 | 16.93 | 16.46 | 16.84 | 16.84 | -0.36% | 14,800 |
| Mar 6, 2025 | 17.14 | 17.28 | 16.88 | 16.90 | 16.90 | -3.21% | 10,100 |
| Mar 5, 2025 | 17.18 | 17.48 | 17.08 | 17.46 | 17.46 | 1.81% | 14,628 |
| Mar 4, 2025 | 16.95 | 17.36 | 16.84 | 17.15 | 17.14 | -0.23% | 40,628 |
| Mar 3, 2025 | 17.64 | 17.71 | 17.10 | 17.19 | 17.19 | -1.94% | 50,241 |
| Feb 28, 2025 | 17.20 | 17.53 | 17.10 | 17.53 | 17.53 | 1.51% | 10,907 |
| Feb 27, 2025 | 17.80 | 17.81 | 17.27 | 17.27 | 17.27 | -2.10% | 9,941 |
| Feb 26, 2025 | 17.65 | 17.85 | 17.61 | 17.64 | 17.64 | -0.06% | 10,400 |
| Feb 25, 2025 | 17.70 | 17.80 | 17.47 | 17.65 | 17.64 | -1.07% | 65,500 |
| Feb 24, 2025 | 18.06 | 18.06 | 17.84 | 17.84 | 17.84 | -1.11% | 12,700 |
| Feb 21, 2025 | 18.38 | 18.40 | 18.04 | 18.04 | 18.04 | -1.80% | 4,100 |
| Feb 20, 2025 | 18.45 | 18.45 | 18.27 | 18.37 | 18.37 | -0.65% | 2,939 |
| Feb 19, 2025 | 18.34 | 18.50 | 18.33 | 18.49 | 18.49 | 0.27% | 2,619 |
| Feb 18, 2025 | 18.68 | 18.68 | 18.33 | 18.44 | 18.44 | -1.39% | 11,300 |
| Feb 14, 2025 | 18.58 | 18.70 | 18.57 | 18.70 | 18.70 | 0.59% | 6,345 |
| Feb 13, 2025 | 18.44 | 18.59 | 18.43 | 18.59 | 18.59 | 0.92% | 10,916 |
| Feb 12, 2025 | 18.16 | 18.42 | 18.16 | 18.42 | 18.41 | 0.22% | 5,800 |