Evolve Canadian Utilities Enhanced Yield Index Fund (TSX:UTES)
Canada · Delayed Price · Currency is CAD 9.10
+0.08 (0.89%)
At close: Jan 16, 2026
TSX:UTES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 9.04 | 9.11 | 9.02 | 9.10 | 9.10 | 0.89% | 129,609 |
| Jan 15, 2026 | 9.05 | 9.05 | 9.00 | 9.02 | 9.02 | 0.11% | 93,835 |
| Jan 14, 2026 | 8.97 | 9.04 | 8.96 | 9.01 | 9.01 | 1.01% | 178,655 |
| Jan 13, 2026 | 8.94 | 8.95 | 8.86 | 8.92 | 8.92 | -0.11% | 204,921 |
| Jan 12, 2026 | 8.96 | 8.97 | 8.88 | 8.93 | 8.93 | -0.22% | 269,887 |
| Jan 9, 2026 | 8.97 | 9.00 | 8.94 | 8.95 | 8.95 | 0.28% | 131,397 |
| Jan 8, 2026 | 8.85 | 8.97 | 8.85 | 8.93 | 8.93 | 0.68% | 118,264 |
| Jan 7, 2026 | 9.00 | 9.00 | 8.82 | 8.87 | 8.87 | -0.51% | 208,208 |
| Jan 6, 2026 | 9.04 | 9.04 | 8.87 | 8.91 | 8.91 | -0.78% | 244,462 |
| Jan 5, 2026 | 9.16 | 9.16 | 8.88 | 8.98 | 8.98 | -1.21% | 364,720 |
| Jan 2, 2026 | 9.12 | 9.15 | 9.03 | 9.09 | 9.09 | 0.44% | 180,276 |
| Dec 31, 2025 | 9.12 | 9.12 | 9.02 | 9.05 | 9.05 | -1.36% | 113,774 |
| Dec 30, 2025 | 9.15 | 9.19 | 9.12 | 9.18 | 9.04 | 0.60% | 119,327 |
| Dec 29, 2025 | 9.08 | 9.15 | 9.05 | 9.12 | 8.98 | 0.77% | 182,099 |
| Dec 24, 2025 | 9.07 | 9.08 | 9.03 | 9.05 | 8.91 | 0.22% | 23,918 |
| Dec 23, 2025 | 9.00 | 9.04 | 8.96 | 9.03 | 8.89 | 0.78% | 193,705 |
| Dec 22, 2025 | 9.00 | 9.00 | 8.86 | 8.96 | 8.83 | 0.22% | 230,645 |
| Dec 19, 2025 | 9.04 | 9.04 | 8.94 | 8.94 | 8.81 | -0.22% | 324,848 |
| Dec 18, 2025 | 8.99 | 9.00 | 8.95 | 8.96 | 8.83 | -0.33% | 113,039 |
| Dec 17, 2025 | 8.93 | 9.01 | 8.89 | 8.99 | 8.85 | 0.90% | 146,161 |
| Dec 16, 2025 | 9.06 | 9.06 | 8.91 | 8.91 | 8.78 | -1.60% | 196,576 |
| Dec 15, 2025 | 9.05 | 9.07 | 9.01 | 9.06 | 8.92 | 0.28% | 168,195 |
| Dec 12, 2025 | 8.95 | 9.03 | 8.95 | 9.03 | 8.89 | 0.89% | 124,726 |
| Dec 11, 2025 | 8.93 | 8.99 | 8.92 | 8.95 | 8.82 | 0.34% | 154,009 |
| Dec 10, 2025 | 9.02 | 9.02 | 8.90 | 8.92 | 8.79 | -1.00% | 298,906 |
| Dec 9, 2025 | 9.09 | 9.15 | 9.00 | 9.01 | 8.87 | -0.88% | 213,070 |
| Dec 8, 2025 | 9.15 | 9.15 | 9.05 | 9.09 | 8.95 | -0.44% | 240,985 |
| Dec 5, 2025 | 9.19 | 9.19 | 9.12 | 9.13 | 8.99 | -0.76% | 244,225 |
| Dec 4, 2025 | 9.18 | 9.26 | 9.18 | 9.20 | 9.06 | 0.11% | 121,639 |
| Dec 3, 2025 | 9.26 | 9.33 | 9.19 | 9.19 | 9.05 | -0.86% | 233,189 |
| Dec 2, 2025 | 9.35 | 9.35 | 9.23 | 9.27 | 9.13 | -0.86% | 247,603 |
| Dec 1, 2025 | 9.35 | 9.38 | 9.31 | 9.35 | 9.21 | -0.32% | 194,299 |
| Nov 28, 2025 | 9.35 | 9.38 | 9.27 | 9.38 | 9.24 | -0.85% | 128,929 |
| Nov 27, 2025 | 9.45 | 9.46 | 9.44 | 9.46 | 9.18 | 0.11% | 161,325 |
| Nov 26, 2025 | 9.44 | 9.45 | 9.42 | 9.45 | 9.17 | 0.32% | 101,058 |
| Nov 25, 2025 | 9.42 | 9.46 | 9.42 | 9.42 | 9.14 | 0.21% | 158,669 |
| Nov 24, 2025 | 9.44 | 9.45 | 9.39 | 9.40 | 9.12 | -0.42% | 209,988 |
| Nov 21, 2025 | 9.45 | 9.48 | 9.41 | 9.44 | 9.16 | -0.11% | 120,782 |
| Nov 20, 2025 | 9.51 | 9.51 | 9.42 | 9.45 | 9.17 | -0.42% | 103,351 |
| Nov 19, 2025 | 9.47 | 9.49 | 9.40 | 9.49 | 9.21 | 0.21% | 129,741 |
| Nov 18, 2025 | 9.52 | 9.52 | 9.44 | 9.47 | 9.19 | -0.73% | 113,340 |
| Nov 17, 2025 | 9.53 | 9.55 | 9.50 | 9.54 | 9.26 | 0.32% | 99,811 |
| Nov 14, 2025 | 9.39 | 9.52 | 9.39 | 9.51 | 9.23 | 0.63% | 189,957 |
| Nov 13, 2025 | 9.50 | 9.50 | 9.42 | 9.45 | 9.17 | - | 173,470 |
| Nov 12, 2025 | 9.42 | 9.47 | 9.37 | 9.45 | 9.17 | 0.53% | 73,908 |
| Nov 11, 2025 | 9.33 | 9.40 | 9.33 | 9.40 | 9.12 | 0.75% | 89,969 |
| Nov 10, 2025 | 9.37 | 9.38 | 9.29 | 9.33 | 9.06 | - | 234,671 |
| Nov 7, 2025 | 9.34 | 9.34 | 9.18 | 9.33 | 9.06 | 0.54% | 182,829 |
| Nov 6, 2025 | 9.20 | 9.32 | 9.20 | 9.28 | 9.01 | 0.98% | 92,551 |
| Nov 5, 2025 | 9.20 | 9.24 | 9.18 | 9.19 | 8.92 | 0.44% | 119,172 |