Evolve Canadian Utilities Enhanced Yield Index Fund (TSX:UTES)
Canada · Delayed Price · Currency is CAD 9.41
-0.10 (-1.05%)
Aug 29, 2025, 3:59 PM EDT
TSX:UTES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9.37 | 9.43 | 9.35 | 9.41 | 9.41 | -1.05% | 36,275 |
| Aug 28, 2025 | 9.54 | 9.54 | 9.46 | 9.51 | 9.37 | -0.42% | 115,400 |
| Aug 27, 2025 | 9.63 | 9.63 | 9.52 | 9.55 | 9.41 | 0.10% | 136,300 |
| Aug 26, 2025 | 9.63 | 9.63 | 9.52 | 9.54 | 9.40 | -0.93% | 172,200 |
| Aug 25, 2025 | 9.69 | 9.69 | 9.61 | 9.63 | 9.49 | -0.62% | 141,300 |
| Aug 22, 2025 | 9.72 | 9.81 | 9.68 | 9.69 | 9.55 | -0.51% | 188,000 |
| Aug 21, 2025 | 9.70 | 9.77 | 9.70 | 9.74 | 9.60 | 0.41% | 121,131 |
| Aug 20, 2025 | 9.65 | 9.75 | 9.65 | 9.70 | 9.56 | 0.94% | 80,400 |
| Aug 19, 2025 | 9.56 | 9.62 | 9.55 | 9.61 | 9.47 | -0.41% | 75,200 |
| Aug 18, 2025 | 9.59 | 9.65 | 9.53 | 9.65 | 9.51 | 0.52% | 125,529 |
| Aug 15, 2025 | 9.57 | 9.60 | 9.54 | 9.60 | 9.46 | 0.31% | 69,900 |
| Aug 14, 2025 | 9.46 | 9.57 | 9.46 | 9.57 | 9.43 | 1.16% | 76,900 |
| Aug 13, 2025 | 9.40 | 9.50 | 9.40 | 9.46 | 9.32 | 0.75% | 108,100 |
| Aug 12, 2025 | 9.42 | 9.44 | 9.39 | 9.39 | 9.25 | -0.11% | 80,405 |
| Aug 11, 2025 | 9.37 | 9.43 | 9.37 | 9.40 | 9.26 | 0.32% | 124,330 |
| Aug 8, 2025 | 9.35 | 9.42 | 9.35 | 9.37 | 9.23 | 0.21% | 82,900 |
| Aug 7, 2025 | 9.26 | 9.37 | 9.24 | 9.35 | 9.21 | 0.75% | 67,107 |
| Aug 6, 2025 | 9.30 | 9.30 | 9.24 | 9.28 | 9.15 | -0.22% | 110,300 |
| Aug 5, 2025 | 9.33 | 9.41 | 9.27 | 9.30 | 9.17 | 0.32% | 120,206 |
| Aug 1, 2025 | 9.20 | 9.28 | 9.15 | 9.27 | 9.14 | 0.43% | 179,600 |
| Jul 31, 2025 | 9.23 | 9.26 | 9.19 | 9.23 | 9.10 | -1.39% | 104,208 |
| Jul 30, 2025 | 9.30 | 9.37 | 9.30 | 9.36 | 9.09 | 0.54% | 77,700 |
| Jul 29, 2025 | 9.27 | 9.32 | 9.25 | 9.31 | 9.03 | 0.43% | 101,218 |
| Jul 28, 2025 | 9.36 | 9.36 | 9.24 | 9.27 | 9.00 | -0.64% | 125,247 |
| Jul 25, 2025 | 9.35 | 9.36 | 9.27 | 9.33 | 9.06 | -0.11% | 68,600 |
| Jul 24, 2025 | 9.30 | 9.36 | 9.30 | 9.34 | 9.06 | 0.11% | 50,200 |
| Jul 23, 2025 | 9.34 | 9.35 | 9.30 | 9.33 | 9.06 | 0.43% | 65,300 |
| Jul 22, 2025 | 9.24 | 9.35 | 9.24 | 9.29 | 9.02 | 0.76% | 71,900 |
| Jul 21, 2025 | 9.24 | 9.26 | 9.20 | 9.22 | 8.95 | 0.11% | 117,028 |
| Jul 18, 2025 | 9.24 | 9.25 | 9.18 | 9.21 | 8.94 | -0.11% | 82,529 |
| Jul 17, 2025 | 9.25 | 9.26 | 9.21 | 9.22 | 8.95 | -0.32% | 88,000 |
| Jul 16, 2025 | 9.29 | 9.32 | 9.24 | 9.25 | 8.98 | -0.11% | 103,012 |
| Jul 15, 2025 | 9.26 | 9.27 | 9.21 | 9.26 | 8.99 | 0.33% | 76,205 |
| Jul 14, 2025 | 9.20 | 9.24 | 9.18 | 9.23 | 8.96 | 0.54% | 84,522 |
| Jul 11, 2025 | 9.15 | 9.19 | 9.13 | 9.18 | 8.91 | 0.33% | 65,400 |
| Jul 10, 2025 | 9.11 | 9.15 | 9.04 | 9.15 | 8.88 | 0.88% | 69,209 |
| Jul 9, 2025 | 9.08 | 9.10 | 9.06 | 9.07 | 8.80 | -0.33% | 50,943 |
| Jul 8, 2025 | 9.04 | 9.11 | 9.04 | 9.10 | 8.83 | 0.78% | 116,337 |
| Jul 7, 2025 | 9.04 | 9.04 | 8.98 | 9.03 | 8.76 | - | 58,711 |
| Jul 4, 2025 | 8.96 | 9.04 | 8.96 | 9.03 | 8.77 | 0.11% | 39,312 |
| Jul 3, 2025 | 9.05 | 9.05 | 8.96 | 9.02 | 8.75 | -0.22% | 39,914 |
| Jul 2, 2025 | 9.01 | 9.05 | 8.95 | 9.04 | 8.78 | 0.56% | 117,400 |
| Jun 30, 2025 | 8.97 | 9.00 | 8.87 | 8.99 | 8.73 | -0.44% | 82,613 |
| Jun 27, 2025 | 9.04 | 9.10 | 9.01 | 9.03 | 8.63 | 0.11% | 90,800 |
| Jun 26, 2025 | 8.94 | 9.04 | 8.94 | 9.02 | 8.62 | 0.45% | 49,600 |
| Jun 25, 2025 | 9.03 | 9.03 | 8.93 | 8.98 | 8.59 | -0.66% | 236,100 |
| Jun 24, 2025 | 9.06 | 9.08 | 9.00 | 9.04 | 8.64 | 0.22% | 74,301 |
| Jun 23, 2025 | 8.97 | 9.06 | 8.96 | 9.02 | 8.62 | 0.22% | 42,347 |
| Jun 20, 2025 | 9.09 | 9.09 | 8.94 | 9.00 | 8.61 | 0.56% | 112,600 |
| Jun 19, 2025 | 8.96 | 8.98 | 8.94 | 8.95 | 8.55 | -0.11% | 59,600 |