Evolve Canadian Utilities Enhanced Yield Index Fund (TSX:UTES)
Canada
· Delayed Price · Currency is CAD 9.09
-0.09 (-0.98%)
May 30, 2025, 3:59 PM EDT
TSX:UTES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 9.14 | 9.14 | 9.04 | 9.09 | 9.09 | -0.98% | 56,160 |
| May 29, 2025 | 9.15 | 9.22 | 9.11 | 9.18 | 9.04 | 0.44% | 72,900 |
| May 28, 2025 | 9.22 | 9.22 | 9.11 | 9.14 | 9.00 | -0.87% | 98,208 |
| May 27, 2025 | 9.15 | 9.25 | 9.15 | 9.22 | 9.08 | 1.10% | 85,509 |
| May 26, 2025 | 9.15 | 9.17 | 9.12 | 9.12 | 8.98 | 0.22% | 24,418 |
| May 23, 2025 | 9.11 | 9.12 | 9.04 | 9.10 | 8.96 | - | 52,300 |
| May 22, 2025 | 9.13 | 9.15 | 9.07 | 9.10 | 8.96 | -0.44% | 48,900 |
| May 21, 2025 | 9.16 | 9.16 | 9.09 | 9.14 | 9.00 | -0.11% | 47,700 |
| May 20, 2025 | 9.09 | 9.19 | 9.09 | 9.15 | 9.01 | 0.88% | 64,800 |
| May 16, 2025 | 9.06 | 9.09 | 9.04 | 9.07 | 8.94 | 0.33% | 67,300 |
| May 15, 2025 | 8.86 | 9.06 | 8.86 | 9.04 | 8.90 | 1.12% | 54,733 |
| May 14, 2025 | 8.96 | 8.96 | 8.85 | 8.94 | 8.81 | -0.22% | 142,945 |
| May 13, 2025 | 9.09 | 9.09 | 8.94 | 8.96 | 8.83 | -1.32% | 189,503 |
| May 12, 2025 | 9.21 | 9.21 | 9.02 | 9.08 | 8.94 | -1.30% | 179,900 |
| May 9, 2025 | 9.22 | 9.27 | 9.18 | 9.20 | 9.06 | 0.11% | 35,800 |
| May 8, 2025 | 9.24 | 9.29 | 9.18 | 9.19 | 9.05 | -0.11% | 82,300 |
| May 7, 2025 | 9.15 | 9.23 | 9.14 | 9.20 | 9.06 | 0.88% | 26,900 |
| May 6, 2025 | 9.11 | 9.17 | 9.10 | 9.12 | 8.98 | -0.11% | 18,403 |
| May 5, 2025 | 9.17 | 9.17 | 9.05 | 9.13 | 8.99 | -0.22% | 26,631 |
| May 2, 2025 | 9.23 | 9.23 | 9.09 | 9.15 | 9.02 | -0.54% | 34,100 |
| May 1, 2025 | 9.25 | 9.29 | 9.18 | 9.20 | 9.06 | -0.54% | 25,600 |
| Apr 30, 2025 | 9.19 | 9.26 | 9.12 | 9.25 | 9.11 | -0.64% | 42,800 |
| Apr 29, 2025 | 9.29 | 9.35 | 9.29 | 9.31 | 9.03 | 0.32% | 30,918 |
| Apr 28, 2025 | 9.24 | 9.29 | 9.20 | 9.28 | 9.00 | 0.54% | 37,200 |
| Apr 25, 2025 | 9.22 | 9.24 | 9.18 | 9.23 | 8.96 | -0.11% | 21,100 |
| Apr 24, 2025 | 9.21 | 9.26 | 9.18 | 9.24 | 8.96 | 0.33% | 25,700 |
| Apr 23, 2025 | 9.31 | 9.31 | 9.13 | 9.21 | 8.93 | -0.11% | 67,501 |
| Apr 22, 2025 | 9.18 | 9.24 | 9.18 | 9.22 | 8.95 | 0.88% | 45,500 |
| Apr 21, 2025 | 9.21 | 9.21 | 9.08 | 9.14 | 8.87 | -0.65% | 63,515 |
| Apr 17, 2025 | 9.06 | 9.24 | 9.06 | 9.20 | 8.92 | 1.88% | 23,200 |
| Apr 16, 2025 | 9.09 | 9.11 | 9.02 | 9.03 | 8.76 | 0.22% | 49,700 |
| Apr 15, 2025 | 8.99 | 9.04 | 8.99 | 9.01 | 8.74 | 0.56% | 19,300 |
| Apr 14, 2025 | 8.82 | 8.97 | 8.80 | 8.96 | 8.69 | 2.05% | 28,000 |
| Apr 11, 2025 | 8.64 | 8.81 | 8.64 | 8.78 | 8.51 | 2.45% | 41,937 |
| Apr 10, 2025 | 8.60 | 8.60 | 8.42 | 8.57 | 8.32 | -0.70% | 32,000 |
| Apr 9, 2025 | 8.46 | 8.65 | 8.37 | 8.63 | 8.37 | 0.23% | 96,927 |
| Apr 8, 2025 | 8.97 | 8.97 | 8.50 | 8.61 | 8.35 | -3.48% | 116,638 |
| Apr 7, 2025 | 8.73 | 8.98 | 8.59 | 8.92 | 8.66 | -1.22% | 148,935 |
| Apr 4, 2025 | 9.32 | 9.34 | 9.03 | 9.03 | 8.76 | -3.42% | 78,700 |
| Apr 3, 2025 | 9.21 | 9.37 | 9.21 | 9.35 | 9.07 | 0.54% | 20,107 |
| Apr 2, 2025 | 9.28 | 9.32 | 9.25 | 9.30 | 9.02 | -0.32% | 44,045 |
| Apr 1, 2025 | 9.36 | 9.36 | 9.27 | 9.33 | 9.05 | -0.32% | 26,209 |
| Mar 31, 2025 | 9.36 | 9.47 | 9.34 | 9.36 | 9.08 | -0.95% | 50,304 |
| Mar 28, 2025 | 9.46 | 9.47 | 9.35 | 9.45 | 9.04 | - | 55,540 |
| Mar 27, 2025 | 9.41 | 9.48 | 9.41 | 9.45 | 9.04 | 0.43% | 28,900 |
| Mar 26, 2025 | 9.40 | 9.42 | 9.39 | 9.41 | 9.00 | 0.21% | 34,222 |
| Mar 25, 2025 | 9.39 | 9.44 | 9.39 | 9.39 | 8.97 | - | 52,816 |
| Mar 24, 2025 | 9.42 | 9.44 | 9.36 | 9.39 | 8.98 | -0.11% | 73,200 |
| Mar 21, 2025 | 9.50 | 9.50 | 9.37 | 9.40 | 8.99 | -1.05% | 54,009 |
| Mar 20, 2025 | 9.50 | 9.51 | 9.45 | 9.50 | 9.08 | 0.21% | 24,909 |