Evolve Canadian Utilities Enhanced Yield Index Fund (TSX:UTES)
Canada · Delayed Price · Currency is CAD 9.69
+0.10 (1.02%)
At close: Feb 27, 2026
TSX:UTES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 8.85 | 8.97 | 8.85 | 8.93 | 8.67 | 0.68% | 118,264 |
| Jan 7, 2026 | 9.00 | 9.00 | 8.82 | 8.87 | 8.61 | -0.51% | 208,208 |
| Jan 6, 2026 | 9.04 | 9.04 | 8.87 | 8.91 | 8.65 | -0.78% | 244,462 |
| Jan 5, 2026 | 9.16 | 9.16 | 8.88 | 8.98 | 8.72 | -1.21% | 364,720 |
| Jan 2, 2026 | 9.12 | 9.15 | 9.03 | 9.09 | 8.83 | 0.44% | 180,276 |
| Dec 31, 2025 | 9.12 | 9.12 | 9.02 | 9.05 | 8.79 | -1.36% | 113,774 |
| Dec 30, 2025 | 9.15 | 9.19 | 9.12 | 9.18 | 8.78 | 0.60% | 119,327 |
| Dec 29, 2025 | 9.08 | 9.15 | 9.05 | 9.12 | 8.72 | 0.77% | 182,099 |
| Dec 24, 2025 | 9.07 | 9.08 | 9.03 | 9.05 | 8.66 | 0.22% | 23,918 |
| Dec 23, 2025 | 9.00 | 9.04 | 8.96 | 9.03 | 8.64 | 0.78% | 193,705 |
| Dec 22, 2025 | 9.00 | 9.00 | 8.86 | 8.96 | 8.57 | 0.22% | 230,645 |
| Dec 19, 2025 | 9.04 | 9.04 | 8.94 | 8.94 | 8.55 | -0.22% | 324,848 |
| Dec 18, 2025 | 8.99 | 9.00 | 8.95 | 8.96 | 8.57 | -0.33% | 113,039 |
| Dec 17, 2025 | 8.93 | 9.01 | 8.89 | 8.99 | 8.60 | 0.90% | 146,161 |
| Dec 16, 2025 | 9.06 | 9.06 | 8.91 | 8.91 | 8.52 | -1.60% | 196,576 |