Evolve Canadian Utilities Enhanced Yield Index Fund (TSX:UTES)
Canada flag Canada · Delayed Price · Currency is CAD
9.02
+0.04 (0.39%)
Jun 26, 2025, 3:55 PM EDT

TSX:UTES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20258.949.048.949.029.020.45%49,561
Jun 25, 20259.039.038.938.988.98-0.66%236,100
Jun 24, 20259.069.089.009.049.040.22%74,301
Jun 23, 20258.979.068.969.029.020.22%42,347
Jun 20, 20259.099.098.949.009.000.56%112,600
Jun 19, 20258.968.988.948.958.95-0.11%59,600
Jun 18, 20259.049.048.938.968.96-0.55%150,100
Jun 17, 20259.039.038.989.019.01-0.33%82,800
Jun 16, 20259.079.119.019.049.04-0.33%61,507
Jun 13, 20259.109.119.079.079.07-0.22%47,500
Jun 12, 20259.009.099.009.099.091.11%49,700
Jun 11, 20259.039.038.968.998.99-0.11%91,500
Jun 10, 20258.989.028.989.009.000.56%49,440
Jun 9, 20258.989.018.918.958.95-0.44%86,526
Jun 6, 20259.059.058.978.998.99-0.44%104,100
Jun 5, 20259.099.099.029.039.03-0.44%59,700
Jun 4, 20259.129.139.059.079.07-0.66%51,232
Jun 3, 20259.179.179.099.139.13-0.22%43,130
Jun 2, 20259.109.169.079.159.150.66%44,206
May 30, 20259.149.149.049.099.09-0.98%56,200
May 29, 20259.159.229.119.189.040.44%72,900
May 28, 20259.229.229.119.149.00-0.87%98,208
May 27, 20259.159.259.159.229.081.10%85,509
May 26, 20259.159.179.129.128.980.22%24,418
May 23, 20259.119.129.049.108.96-52,300
May 22, 20259.139.159.079.108.96-0.44%48,900
May 21, 20259.169.169.099.149.00-0.11%47,700
May 20, 20259.099.199.099.159.010.88%64,800
May 16, 20259.069.099.049.078.940.33%67,300
May 15, 20258.869.068.869.048.901.12%54,733
May 14, 20258.968.968.858.948.81-0.22%142,945
May 13, 20259.099.098.948.968.83-1.32%189,503
May 12, 20259.219.219.029.088.94-1.30%179,900
May 9, 20259.229.279.189.209.060.11%35,800
May 8, 20259.249.299.189.199.05-0.11%82,300
May 7, 20259.159.239.149.209.060.88%26,900
May 6, 20259.119.179.109.128.98-0.11%18,403
May 5, 20259.179.179.059.138.99-0.22%26,631
May 2, 20259.239.239.099.159.02-0.54%34,100
May 1, 20259.259.299.189.209.06-0.54%25,600
Apr 30, 20259.199.269.129.259.11-0.64%42,800
Apr 29, 20259.299.359.299.319.030.32%30,918
Apr 28, 20259.249.299.209.289.000.54%37,200
Apr 25, 20259.229.249.189.238.96-0.11%21,100
Apr 24, 20259.219.269.189.248.960.33%25,700
Apr 23, 20259.319.319.139.218.93-0.11%67,501
Apr 22, 20259.189.249.189.228.950.88%45,500
Apr 21, 20259.219.219.089.148.87-0.65%63,515
Apr 17, 20259.069.249.069.208.921.88%23,200
Apr 16, 20259.099.119.029.038.760.22%49,700