Evolve Canadian Utilities Enhanced Yield Index Fund (TSX:UTES)
Canada · Delayed Price · Currency is CAD 9.63
-0.17 (-1.73%)
At close: Mar 20, 2026
TSX:UTES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 9.75 | 9.83 | 9.62 | 9.63 | 9.63 | -1.73% | 222,882 |
| Mar 19, 2026 | 9.80 | 9.84 | 9.72 | 9.80 | 9.80 | -0.10% | 363,124 |
| Mar 18, 2026 | 9.86 | 9.86 | 9.77 | 9.81 | 9.81 | -0.46% | 129,829 |
| Mar 17, 2026 | 9.88 | 9.94 | 9.84 | 9.86 | 9.86 | -0.05% | 250,149 |
| Mar 16, 2026 | 9.80 | 9.87 | 9.72 | 9.86 | 9.86 | 0.51% | 204,868 |
| Mar 13, 2026 | 9.73 | 9.81 | 9.73 | 9.81 | 9.81 | 1.34% | 157,922 |
| Mar 12, 2026 | 9.69 | 9.73 | 9.68 | 9.68 | 9.68 | 0.21% | 184,641 |
| Mar 11, 2026 | 9.71 | 9.71 | 9.62 | 9.66 | 9.66 | -0.41% | 153,964 |
| Mar 10, 2026 | 9.75 | 9.75 | 9.66 | 9.70 | 9.70 | 0.10% | 229,836 |
| Mar 9, 2026 | 9.61 | 9.74 | 9.60 | 9.69 | 9.69 | 0.21% | 329,017 |
| Mar 6, 2026 | 9.71 | 9.72 | 9.66 | 9.67 | 9.67 | -0.51% | 210,566 |
| Mar 5, 2026 | 9.75 | 9.75 | 9.63 | 9.72 | 9.72 | -0.10% | 129,236 |
| Mar 4, 2026 | 9.72 | 9.75 | 9.67 | 9.73 | 9.73 | -0.10% | 132,742 |
| Mar 3, 2026 | 9.68 | 9.75 | 9.59 | 9.74 | 9.74 | 0.31% | 167,886 |
| Mar 2, 2026 | 9.70 | 9.74 | 9.62 | 9.71 | 9.71 | 0.21% | 353,101 |
| Feb 27, 2026 | 9.57 | 9.72 | 9.52 | 9.69 | 9.69 | -0.41% | 274,562 |
| Feb 26, 2026 | 9.65 | 9.77 | 9.65 | 9.73 | 9.59 | 0.21% | 397,764 |
| Feb 25, 2026 | 9.73 | 9.73 | 9.61 | 9.71 | 9.57 | -0.10% | 384,167 |
| Feb 24, 2026 | 9.74 | 9.74 | 9.62 | 9.72 | 9.58 | 0.47% | 320,664 |
| Feb 23, 2026 | 9.59 | 9.68 | 9.59 | 9.68 | 9.54 | 0.99% | 287,837 |
| Feb 20, 2026 | 9.59 | 9.60 | 9.53 | 9.58 | 9.44 | 0.10% | 248,535 |
| Feb 19, 2026 | 9.55 | 9.59 | 9.53 | 9.57 | 9.43 | 0.31% | 95,436 |
| Feb 18, 2026 | 9.64 | 9.64 | 9.51 | 9.54 | 9.40 | -0.47% | 179,041 |
| Feb 17, 2026 | 9.59 | 9.59 | 9.51 | 9.59 | 9.45 | - | 154,236 |
| Feb 13, 2026 | 9.50 | 9.62 | 9.48 | 9.59 | 9.45 | 1.11% | 247,415 |
| Feb 12, 2026 | 9.39 | 9.52 | 9.38 | 9.48 | 9.35 | 1.28% | 446,756 |
| Feb 11, 2026 | 9.32 | 9.38 | 9.29 | 9.36 | 9.23 | 0.70% | 182,519 |
| Feb 10, 2026 | 9.29 | 9.33 | 9.25 | 9.30 | 9.16 | 0.49% | 86,273 |
| Feb 9, 2026 | 9.36 | 9.36 | 9.18 | 9.25 | 9.12 | - | 289,236 |
| Feb 6, 2026 | 9.38 | 9.39 | 9.24 | 9.25 | 9.12 | -1.39% | 316,699 |
| Feb 5, 2026 | 9.34 | 9.38 | 9.28 | 9.38 | 9.25 | 0.43% | 178,880 |
| Feb 4, 2026 | 9.24 | 9.36 | 9.24 | 9.34 | 9.21 | 1.30% | 196,322 |
| Feb 3, 2026 | 9.14 | 9.24 | 9.10 | 9.22 | 9.09 | 1.15% | 342,386 |
| Feb 2, 2026 | 9.18 | 9.22 | 9.08 | 9.12 | 8.99 | -0.38% | 164,716 |
| Jan 30, 2026 | 9.15 | 9.15 | 9.01 | 9.15 | 9.02 | -1.29% | 199,028 |
| Jan 29, 2026 | 9.21 | 9.30 | 9.21 | 9.27 | 9.00 | 0.65% | 217,687 |
| Jan 28, 2026 | 9.21 | 9.24 | 9.18 | 9.21 | 8.94 | - | 280,605 |
| Jan 27, 2026 | 9.20 | 9.26 | 9.20 | 9.21 | 8.94 | 0.11% | 197,052 |
| Jan 26, 2026 | 9.20 | 9.23 | 9.15 | 9.20 | 8.93 | 0.22% | 152,876 |
| Jan 23, 2026 | 9.16 | 9.18 | 9.11 | 9.18 | 8.92 | 0.66% | 57,110 |
| Jan 22, 2026 | 9.14 | 9.15 | 9.07 | 9.12 | 8.86 | 0.44% | 115,285 |
| Jan 21, 2026 | 9.12 | 9.15 | 9.04 | 9.08 | 8.82 | -0.22% | 143,028 |
| Jan 20, 2026 | 9.08 | 9.11 | 9.00 | 9.10 | 8.84 | 0.11% | 123,041 |
| Jan 19, 2026 | 9.18 | 9.18 | 9.03 | 9.09 | 8.83 | -0.11% | 119,791 |
| Jan 16, 2026 | 9.04 | 9.11 | 9.02 | 9.10 | 8.84 | 0.89% | 129,609 |
| Jan 15, 2026 | 9.05 | 9.05 | 9.00 | 9.02 | 8.76 | 0.11% | 93,835 |
| Jan 14, 2026 | 8.97 | 9.04 | 8.96 | 9.01 | 8.75 | 1.01% | 178,655 |
| Jan 13, 2026 | 8.94 | 8.95 | 8.86 | 8.92 | 8.66 | -0.11% | 204,921 |
| Jan 12, 2026 | 8.96 | 8.97 | 8.88 | 8.93 | 8.67 | -0.22% | 269,887 |
| Jan 9, 2026 | 8.97 | 9.00 | 8.94 | 8.95 | 8.69 | 0.28% | 131,397 |