Evolve Canadian Utilities Enhanced Yield Index Fund (TSX:UTES)
Canada · Delayed Price · Currency is CAD 9.27
+0.04 (0.43%)
Aug 1, 2025, 3:59 PM EDT
TSX:UTES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.20 | 9.28 | 9.15 | 9.27 | 9.27 | 0.43% | 179,575 |
| Jul 31, 2025 | 9.23 | 9.26 | 9.19 | 9.23 | 9.23 | -1.39% | 104,208 |
| Jul 30, 2025 | 9.30 | 9.37 | 9.30 | 9.36 | 9.22 | 0.54% | 77,700 |
| Jul 29, 2025 | 9.27 | 9.32 | 9.25 | 9.31 | 9.17 | 0.43% | 101,218 |
| Jul 28, 2025 | 9.36 | 9.36 | 9.24 | 9.27 | 9.13 | -0.64% | 125,247 |
| Jul 25, 2025 | 9.35 | 9.36 | 9.27 | 9.33 | 9.19 | -0.11% | 68,600 |
| Jul 24, 2025 | 9.30 | 9.36 | 9.30 | 9.34 | 9.20 | 0.11% | 50,200 |
| Jul 23, 2025 | 9.34 | 9.35 | 9.30 | 9.33 | 9.19 | 0.43% | 65,300 |
| Jul 22, 2025 | 9.24 | 9.35 | 9.24 | 9.29 | 9.15 | 0.76% | 71,900 |
| Jul 21, 2025 | 9.24 | 9.26 | 9.20 | 9.22 | 9.08 | 0.11% | 117,028 |
| Jul 18, 2025 | 9.24 | 9.25 | 9.18 | 9.21 | 9.07 | -0.11% | 82,529 |
| Jul 17, 2025 | 9.25 | 9.26 | 9.21 | 9.22 | 9.08 | -0.32% | 88,000 |
| Jul 16, 2025 | 9.29 | 9.32 | 9.24 | 9.25 | 9.11 | -0.11% | 103,012 |
| Jul 15, 2025 | 9.26 | 9.27 | 9.21 | 9.26 | 9.12 | 0.33% | 76,205 |
| Jul 14, 2025 | 9.20 | 9.24 | 9.18 | 9.23 | 9.09 | 0.54% | 84,522 |
| Jul 11, 2025 | 9.15 | 9.19 | 9.13 | 9.18 | 9.04 | 0.33% | 65,400 |
| Jul 10, 2025 | 9.11 | 9.15 | 9.04 | 9.15 | 9.02 | 0.88% | 69,209 |
| Jul 9, 2025 | 9.08 | 9.10 | 9.06 | 9.07 | 8.93 | -0.33% | 50,943 |
| Jul 8, 2025 | 9.04 | 9.11 | 9.04 | 9.10 | 8.96 | 0.78% | 116,337 |
| Jul 7, 2025 | 9.04 | 9.04 | 8.98 | 9.03 | 8.89 | - | 58,711 |
| Jul 4, 2025 | 8.96 | 9.04 | 8.96 | 9.03 | 8.90 | 0.11% | 39,312 |
| Jul 3, 2025 | 9.05 | 9.05 | 8.96 | 9.02 | 8.88 | -0.22% | 39,914 |
| Jul 2, 2025 | 9.01 | 9.05 | 8.95 | 9.04 | 8.91 | 0.56% | 117,400 |
| Jun 30, 2025 | 8.97 | 9.00 | 8.87 | 8.99 | 8.86 | -0.44% | 82,613 |
| Jun 27, 2025 | 9.04 | 9.10 | 9.01 | 9.03 | 8.76 | 0.11% | 90,800 |
| Jun 26, 2025 | 8.94 | 9.04 | 8.94 | 9.02 | 8.75 | 0.45% | 49,600 |
| Jun 25, 2025 | 9.03 | 9.03 | 8.93 | 8.98 | 8.71 | -0.66% | 236,100 |
| Jun 24, 2025 | 9.06 | 9.08 | 9.00 | 9.04 | 8.77 | 0.22% | 74,301 |
| Jun 23, 2025 | 8.97 | 9.06 | 8.96 | 9.02 | 8.75 | 0.22% | 42,347 |
| Jun 20, 2025 | 9.09 | 9.09 | 8.94 | 9.00 | 8.73 | 0.56% | 112,600 |
| Jun 19, 2025 | 8.96 | 8.98 | 8.94 | 8.95 | 8.68 | -0.11% | 59,600 |
| Jun 18, 2025 | 9.04 | 9.04 | 8.93 | 8.96 | 8.69 | -0.55% | 150,100 |
| Jun 17, 2025 | 9.03 | 9.03 | 8.98 | 9.01 | 8.74 | -0.33% | 82,800 |
| Jun 16, 2025 | 9.07 | 9.11 | 9.01 | 9.04 | 8.77 | -0.33% | 61,507 |
| Jun 13, 2025 | 9.10 | 9.11 | 9.07 | 9.07 | 8.80 | -0.22% | 47,500 |
| Jun 12, 2025 | 9.00 | 9.09 | 9.00 | 9.09 | 8.82 | 1.11% | 49,700 |
| Jun 11, 2025 | 9.03 | 9.03 | 8.96 | 8.99 | 8.72 | -0.11% | 91,500 |
| Jun 10, 2025 | 8.98 | 9.02 | 8.98 | 9.00 | 8.73 | 0.56% | 49,440 |
| Jun 9, 2025 | 8.98 | 9.01 | 8.91 | 8.95 | 8.68 | -0.44% | 86,526 |
| Jun 6, 2025 | 9.05 | 9.05 | 8.97 | 8.99 | 8.72 | -0.44% | 104,100 |
| Jun 5, 2025 | 9.09 | 9.09 | 9.02 | 9.03 | 8.76 | -0.44% | 59,700 |
| Jun 4, 2025 | 9.12 | 9.13 | 9.05 | 9.07 | 8.80 | -0.66% | 51,232 |
| Jun 3, 2025 | 9.17 | 9.17 | 9.09 | 9.13 | 8.85 | -0.22% | 43,130 |
| Jun 2, 2025 | 9.10 | 9.16 | 9.07 | 9.15 | 8.87 | 0.66% | 44,206 |
| May 30, 2025 | 9.14 | 9.14 | 9.04 | 9.09 | 8.82 | -0.98% | 56,200 |
| May 29, 2025 | 9.15 | 9.22 | 9.11 | 9.18 | 8.77 | 0.44% | 72,900 |
| May 28, 2025 | 9.22 | 9.22 | 9.11 | 9.14 | 8.73 | -0.87% | 98,208 |
| May 27, 2025 | 9.15 | 9.25 | 9.15 | 9.22 | 8.81 | 1.10% | 85,509 |
| May 26, 2025 | 9.15 | 9.17 | 9.12 | 9.12 | 8.72 | 0.22% | 24,418 |
| May 23, 2025 | 9.11 | 9.12 | 9.04 | 9.10 | 8.70 | - | 52,300 |