Evolve Canadian Utilities Enhanced Yield Index Fund (TSX:UTES)
Canada · Delayed Price · Currency is CAD 9.77
+0.01 (0.10%)
May 27, 2026, 1:40 PM EST
TSX:UTES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 9.73 | 9.80 | 9.72 | 9.77 | - | 0.10% | 163,914 |
| May 26, 2026 | 9.81 | 9.82 | 9.73 | 9.76 | 9.76 | -0.20% | 195,379 |
| May 25, 2026 | 9.81 | 9.82 | 9.75 | 9.78 | 9.78 | -0.15% | 315,741 |
| May 22, 2026 | 9.71 | 9.83 | 9.71 | 9.80 | 9.80 | 0.77% | 344,726 |
| May 21, 2026 | 9.66 | 9.77 | 9.66 | 9.72 | 9.72 | 0.93% | 222,049 |
| May 20, 2026 | 9.65 | 9.70 | 9.56 | 9.63 | 9.63 | 0.26% | 288,564 |
| May 19, 2026 | 9.46 | 9.64 | 9.46 | 9.61 | 9.61 | 1.59% | 343,473 |
| May 15, 2026 | 9.53 | 9.56 | 9.45 | 9.46 | 9.46 | -0.73% | 296,104 |
| May 14, 2026 | 9.50 | 9.58 | 9.50 | 9.53 | 9.53 | 0.58% | 271,178 |
| May 13, 2026 | 9.44 | 9.52 | 9.41 | 9.47 | 9.47 | -0.11% | 283,125 |
| May 12, 2026 | 9.44 | 9.52 | 9.43 | 9.48 | 9.48 | 0.74% | 166,668 |
| May 11, 2026 | 9.42 | 9.47 | 9.40 | 9.41 | 9.41 | 0.32% | 216,942 |
| May 8, 2026 | 9.42 | 9.45 | 9.37 | 9.38 | 9.38 | - | 342,922 |
| May 7, 2026 | 9.40 | 9.40 | 9.29 | 9.38 | 9.38 | 0.21% | 403,612 |
| May 6, 2026 | 9.47 | 9.47 | 9.34 | 9.36 | 9.36 | -0.85% | 337,784 |
| May 5, 2026 | 9.41 | 9.48 | 9.40 | 9.44 | 9.44 | 0.43% | 178,232 |
| May 4, 2026 | 9.36 | 9.44 | 9.33 | 9.40 | 9.40 | -0.11% | 158,918 |
| May 1, 2026 | 9.37 | 9.44 | 9.36 | 9.41 | 9.41 | 0.21% | 275,216 |
| Apr 30, 2026 | 9.22 | 9.39 | 9.22 | 9.39 | 9.39 | 1.60% | 191,681 |
| Apr 29, 2026 | 9.37 | 9.43 | 9.33 | 9.38 | 9.24 | 0.11% | 271,392 |
| Apr 28, 2026 | 9.37 | 9.42 | 9.33 | 9.37 | 9.23 | 1.19% | 438,421 |
| Apr 27, 2026 | 9.33 | 9.33 | 9.25 | 9.26 | 9.12 | -0.54% | 242,350 |
| Apr 24, 2026 | 9.36 | 9.36 | 9.25 | 9.31 | 9.17 | -0.21% | 231,573 |
| Apr 23, 2026 | 9.16 | 9.34 | 9.16 | 9.33 | 9.19 | 2.08% | 277,987 |
| Apr 22, 2026 | 9.18 | 9.23 | 9.11 | 9.14 | 9.01 | 0.44% | 263,349 |
| Apr 21, 2026 | 9.15 | 9.17 | 9.07 | 9.10 | 8.97 | -0.44% | 667,844 |
| Apr 20, 2026 | 9.20 | 9.25 | 9.12 | 9.14 | 9.01 | -0.54% | 314,158 |
| Apr 17, 2026 | 9.20 | 9.21 | 9.11 | 9.19 | 9.05 | -0.49% | 438,305 |
| Apr 16, 2026 | 9.23 | 9.30 | 9.17 | 9.24 | 9.10 | 0.11% | 300,506 |
| Apr 15, 2026 | 9.24 | 9.25 | 9.19 | 9.23 | 9.09 | -0.27% | 258,200 |
| Apr 14, 2026 | 9.25 | 9.25 | 9.17 | 9.25 | 9.11 | -0.22% | 406,128 |
| Apr 13, 2026 | 9.40 | 9.40 | 9.26 | 9.27 | 9.13 | -1.12% | 328,123 |
| Apr 10, 2026 | 9.39 | 9.49 | 9.37 | 9.38 | 9.24 | -0.27% | 122,686 |
| Apr 9, 2026 | 9.60 | 9.60 | 9.38 | 9.40 | 9.26 | -1.05% | 280,764 |
| Apr 8, 2026 | 9.39 | 9.50 | 9.34 | 9.50 | 9.36 | -0.11% | 463,138 |
| Apr 7, 2026 | 9.54 | 9.60 | 9.48 | 9.51 | 9.37 | -0.11% | 245,484 |
| Apr 6, 2026 | 9.61 | 9.61 | 9.51 | 9.52 | 9.38 | -0.73% | 122,159 |
| Apr 2, 2026 | 9.68 | 9.68 | 9.52 | 9.59 | 9.45 | -0.10% | 285,894 |
| Apr 1, 2026 | 9.64 | 9.64 | 9.53 | 9.60 | 9.46 | -0.31% | 215,447 |
| Mar 31, 2026 | 9.70 | 9.70 | 9.58 | 9.63 | 9.49 | -0.64% | 211,107 |
| Mar 30, 2026 | 9.84 | 9.93 | 9.78 | 9.83 | 9.55 | 0.51% | 269,718 |
| Mar 27, 2026 | 9.84 | 9.84 | 9.73 | 9.78 | 9.50 | -0.20% | 219,437 |
| Mar 26, 2026 | 9.80 | 9.84 | 9.73 | 9.80 | 9.52 | 0.41% | 128,073 |
| Mar 25, 2026 | 9.76 | 9.80 | 9.73 | 9.76 | 9.48 | 0.62% | 111,220 |
| Mar 24, 2026 | 9.67 | 9.80 | 9.65 | 9.70 | 9.42 | 0.31% | 147,723 |
| Mar 23, 2026 | 9.67 | 9.71 | 9.57 | 9.67 | 9.39 | 0.42% | 180,693 |
| Mar 20, 2026 | 9.75 | 9.83 | 9.62 | 9.63 | 9.36 | -1.73% | 222,882 |
| Mar 19, 2026 | 9.80 | 9.84 | 9.72 | 9.80 | 9.52 | -0.10% | 363,124 |
| Mar 18, 2026 | 9.86 | 9.86 | 9.77 | 9.81 | 9.53 | -0.46% | 129,829 |
| Mar 17, 2026 | 9.88 | 9.94 | 9.84 | 9.86 | 9.57 | -0.05% | 250,149 |