Evolve Canadian Utilities Enhanced Yield Index Fund (TSX:UTES)
Canada · Delayed Price · Currency is CAD 8.54
-0.05 (-0.64%)
Sep 4, 2026, 3:59 PM EST
TSX:UTES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.58 | 8.58 | 8.50 | 8.54 | 8.54 | -0.64% | 236,933 |
| Sep 3, 2026 | 8.58 | 8.60 | 8.52 | 8.59 | 8.59 | 0.82% | 118,251 |
| Sep 2, 2026 | 8.59 | 8.59 | 8.51 | 8.52 | 8.52 | -1.16% | 273,113 |
| Sep 1, 2026 | 8.59 | 8.70 | 8.56 | 8.62 | 8.62 | -0.12% | 144,925 |
| Aug 31, 2026 | 8.57 | 8.63 | 8.54 | 8.63 | 8.63 | 0.79% | 232,320 |
| Aug 28, 2026 | 8.69 | 8.73 | 8.66 | 8.70 | 8.56 | 0.12% | 277,410 |
| Aug 27, 2026 | 8.80 | 8.80 | 8.67 | 8.69 | 8.55 | -0.91% | 512,124 |
| Aug 26, 2026 | 8.68 | 8.78 | 8.67 | 8.77 | 8.63 | 0.98% | 138,835 |
| Aug 25, 2026 | 8.75 | 8.75 | 8.68 | 8.69 | 8.55 | -0.52% | 179,279 |
| Aug 24, 2026 | 8.77 | 8.77 | 8.63 | 8.73 | 8.59 | 0.81% | 167,875 |
| Aug 21, 2026 | 8.82 | 8.84 | 8.66 | 8.66 | 8.52 | -2.04% | 467,555 |
| Aug 20, 2026 | 8.81 | 8.87 | 8.79 | 8.84 | 8.70 | 0.57% | 195,030 |
| Aug 19, 2026 | 8.85 | 8.87 | 8.73 | 8.79 | 8.65 | -0.79% | 294,984 |
| Aug 18, 2026 | 8.83 | 8.89 | 8.83 | 8.86 | 8.72 | 0.91% | 164,234 |
| Aug 17, 2026 | 8.85 | 8.85 | 8.78 | 8.78 | 8.64 | -1.01% | 344,337 |
| Aug 14, 2026 | 8.84 | 8.87 | 8.82 | 8.87 | 8.73 | 0.28% | 332,058 |
| Aug 13, 2026 | 8.82 | 8.86 | 8.80 | 8.85 | 8.70 | 0.45% | 224,633 |
| Aug 12, 2026 | 8.80 | 8.82 | 8.75 | 8.81 | 8.67 | 0.06% | 144,614 |
| Aug 11, 2026 | 8.67 | 8.81 | 8.66 | 8.80 | 8.66 | 1.50% | 368,726 |
| Aug 10, 2026 | 8.76 | 8.76 | 8.59 | 8.67 | 8.53 | -0.69% | 489,803 |
| Aug 7, 2026 | 8.83 | 8.83 | 8.69 | 8.73 | 8.59 | -1.24% | 740,804 |
| Aug 6, 2026 | 8.76 | 8.85 | 8.76 | 8.84 | 8.70 | 1.03% | 417,580 |
| Aug 5, 2026 | 8.96 | 8.96 | 8.73 | 8.75 | 8.61 | -2.23% | 1,013,394 |
| Aug 4, 2026 | 9.05 | 9.07 | 8.84 | 8.95 | 8.81 | -0.78% | 1,094,154 |
| Jul 31, 2026 | 9.20 | 9.20 | 9.02 | 9.02 | 8.88 | -2.40% | 1,106,692 |
| Jul 30, 2026 | 9.43 | 9.43 | 9.27 | 9.38 | 9.10 | -0.53% | 246,057 |
| Jul 29, 2026 | 9.47 | 9.49 | 9.37 | 9.43 | 9.14 | - | 216,396 |
| Jul 28, 2026 | 9.44 | 9.50 | 9.36 | 9.43 | 9.14 | 0.64% | 111,800 |
| Jul 27, 2026 | 9.45 | 9.46 | 9.37 | 9.37 | 9.09 | -1.26% | 304,485 |
| Jul 24, 2026 | 9.41 | 9.49 | 9.41 | 9.49 | 9.20 | 0.96% | 109,905 |
| Jul 23, 2026 | 9.37 | 9.44 | 9.35 | 9.40 | 9.11 | 0.05% | 122,759 |
| Jul 22, 2026 | 9.36 | 9.46 | 9.36 | 9.40 | 9.11 | 0.70% | 167,071 |
| Jul 21, 2026 | 9.41 | 9.41 | 9.27 | 9.33 | 9.05 | -0.96% | 347,316 |
| Jul 20, 2026 | 9.50 | 9.52 | 9.40 | 9.42 | 9.13 | -0.63% | 177,591 |
| Jul 17, 2026 | 9.51 | 9.55 | 9.42 | 9.48 | 9.19 | -0.11% | 379,204 |
| Jul 16, 2026 | 9.33 | 9.49 | 9.33 | 9.49 | 9.20 | 1.17% | 285,991 |
| Jul 15, 2026 | 9.30 | 9.41 | 9.29 | 9.38 | 9.10 | 0.97% | 197,134 |
| Jul 14, 2026 | 9.33 | 9.33 | 9.26 | 9.29 | 9.01 | -0.32% | 254,222 |
| Jul 13, 2026 | 9.33 | 9.35 | 9.26 | 9.32 | 9.04 | 1.19% | 201,995 |
| Jul 10, 2026 | 9.22 | 9.28 | 9.17 | 9.21 | 8.93 | -0.43% | 194,573 |
| Jul 9, 2026 | 9.33 | 9.33 | 9.21 | 9.25 | 8.97 | -0.64% | 153,747 |
| Jul 8, 2026 | 9.32 | 9.32 | 9.25 | 9.31 | 9.03 | 0.65% | 182,236 |
| Jul 7, 2026 | 9.09 | 9.28 | 9.09 | 9.25 | 8.97 | 2.21% | 245,318 |
| Jul 6, 2026 | 9.16 | 9.18 | 9.03 | 9.05 | 8.78 | -0.98% | 487,615 |
| Jul 3, 2026 | 9.11 | 9.16 | 9.10 | 9.14 | 8.86 | 0.44% | 166,114 |
| Jul 2, 2026 | 9.14 | 9.14 | 9.01 | 9.10 | 8.82 | -1.19% | 849,540 |
| Jun 30, 2026 | 9.45 | 9.45 | 9.13 | 9.21 | 8.93 | -1.62% | 651,955 |
| Jun 29, 2026 | 9.67 | 9.67 | 9.48 | 9.50 | 9.08 | -1.66% | 625,408 |
| Jun 26, 2026 | 9.65 | 9.66 | 9.59 | 9.66 | 9.23 | 0.26% | 188,473 |
| Jun 25, 2026 | 9.69 | 9.69 | 9.59 | 9.64 | 9.21 | -0.36% | 244,155 |