Evolve Canadian Utilities Enhanced Yield Index Fund (TSX:UTES)
Canada · Delayed Price · Currency is CAD 8.23
+0.06 (0.73%)
Nov 4, 2026, 4:00 PM EST
TSX:UTES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8.18 | 8.24 | 8.15 | 8.23 | 8.23 | 0.73% | 84,998 |
| Nov 3, 2026 | 8.21 | 8.22 | 8.16 | 8.17 | 8.17 | -0.24% | 56,191 |
| Nov 2, 2026 | 8.14 | 8.22 | 8.10 | 8.19 | 8.19 | 0.49% | 122,849 |
| Oct 30, 2026 | 8.11 | 8.17 | 8.10 | 8.15 | 8.15 | 1.09% | 181,190 |
| Oct 29, 2026 | 8.14 | 8.20 | 8.13 | 8.20 | 8.06 | 1.23% | 73,585 |
| Oct 28, 2026 | 8.16 | 8.18 | 8.10 | 8.10 | 7.96 | -0.49% | 123,290 |
| Oct 27, 2026 | 8.15 | 8.16 | 8.11 | 8.14 | 8.00 | -0.12% | 91,609 |
| Oct 26, 2026 | 8.20 | 8.22 | 8.14 | 8.15 | 8.01 | -0.49% | 156,949 |
| Oct 23, 2026 | 8.21 | 8.22 | 8.15 | 8.19 | 8.05 | - | 198,357 |
| Oct 22, 2026 | 8.07 | 8.20 | 8.07 | 8.19 | 8.05 | 1.42% | 170,210 |
| Oct 21, 2026 | 8.04 | 8.09 | 8.03 | 8.08 | 7.94 | 0.44% | 127,279 |
| Oct 20, 2026 | 7.97 | 8.06 | 7.97 | 8.04 | 7.90 | 1.13% | 110,712 |
| Oct 19, 2026 | 8.11 | 8.11 | 7.92 | 7.95 | 7.82 | -2.21% | 93,076 |
| Oct 16, 2026 | 8.00 | 8.13 | 7.98 | 8.13 | 7.99 | 1.88% | 163,936 |
| Oct 15, 2026 | 7.97 | 8.05 | 7.97 | 7.98 | 7.85 | 0.13% | 217,801 |
| Oct 14, 2026 | 7.90 | 7.97 | 7.88 | 7.97 | 7.84 | 1.14% | 136,136 |
| Oct 13, 2026 | 7.80 | 7.89 | 7.77 | 7.88 | 7.75 | 2.07% | 230,932 |
| Oct 9, 2026 | 7.84 | 7.84 | 7.68 | 7.72 | 7.59 | -1.28% | 285,755 |
| Oct 8, 2026 | 7.71 | 7.84 | 7.71 | 7.82 | 7.69 | 1.43% | 205,567 |
| Oct 7, 2026 | 7.75 | 7.79 | 7.68 | 7.71 | 7.58 | -0.64% | 266,510 |
| Oct 6, 2026 | 7.75 | 7.76 | 7.70 | 7.76 | 7.63 | 0.19% | 136,844 |
| Oct 5, 2026 | 7.75 | 7.77 | 7.69 | 7.75 | 7.61 | -0.19% | 167,201 |
| Oct 2, 2026 | 7.71 | 7.84 | 7.71 | 7.76 | 7.63 | 0.32% | 160,758 |
| Oct 1, 2026 | 7.70 | 7.76 | 7.67 | 7.74 | 7.60 | -0.26% | 141,970 |
| Sep 30, 2026 | 7.68 | 7.80 | 7.68 | 7.76 | 7.62 | 0.78% | 240,304 |
| Sep 29, 2026 | 7.79 | 7.79 | 7.68 | 7.70 | 7.57 | -1.37% | 396,519 |
| Sep 28, 2026 | 7.99 | 7.99 | 7.87 | 7.94 | 7.67 | - | 339,975 |
| Sep 25, 2026 | 8.01 | 8.03 | 7.90 | 7.94 | 7.67 | -1.24% | 401,170 |
| Sep 24, 2026 | 8.10 | 8.14 | 8.04 | 8.04 | 7.77 | -0.99% | 228,093 |
| Sep 23, 2026 | 8.10 | 8.14 | 8.08 | 8.12 | 7.84 | -0.25% | 200,915 |
| Sep 22, 2026 | 8.18 | 8.24 | 8.13 | 8.14 | 7.86 | -0.73% | 415,708 |
| Sep 21, 2026 | 8.23 | 8.28 | 8.20 | 8.20 | 7.92 | -1.09% | 451,390 |
| Sep 18, 2026 | 8.32 | 8.32 | 8.23 | 8.29 | 8.01 | -0.24% | 211,388 |
| Sep 17, 2026 | 8.34 | 8.37 | 8.31 | 8.31 | 8.03 | 0.24% | 126,875 |
| Sep 16, 2026 | 8.27 | 8.33 | 8.25 | 8.29 | 8.01 | 0.36% | 234,727 |
| Sep 15, 2026 | 8.37 | 8.37 | 8.26 | 8.26 | 7.98 | -0.60% | 206,200 |
| Sep 14, 2026 | 8.26 | 8.40 | 8.26 | 8.31 | 8.03 | 0.61% | 271,904 |
| Sep 11, 2026 | 8.31 | 8.38 | 8.25 | 8.26 | 7.98 | -0.60% | 300,836 |
| Sep 10, 2026 | 8.50 | 8.50 | 8.30 | 8.31 | 8.03 | -2.24% | 550,811 |
| Sep 9, 2026 | 8.59 | 8.59 | 8.49 | 8.50 | 8.21 | -0.82% | 246,176 |
| Sep 8, 2026 | 8.50 | 8.59 | 8.50 | 8.57 | 8.28 | 0.41% | 185,065 |
| Sep 4, 2026 | 8.58 | 8.58 | 8.50 | 8.54 | 8.25 | -0.64% | 236,933 |
| Sep 3, 2026 | 8.58 | 8.60 | 8.52 | 8.59 | 8.30 | 0.82% | 118,251 |
| Sep 2, 2026 | 8.59 | 8.59 | 8.51 | 8.52 | 8.23 | -1.16% | 273,113 |
| Sep 1, 2026 | 8.59 | 8.70 | 8.56 | 8.62 | 8.33 | -0.12% | 144,925 |
| Aug 31, 2026 | 8.57 | 8.63 | 8.54 | 8.63 | 8.34 | 0.79% | 232,320 |
| Aug 28, 2026 | 8.69 | 8.73 | 8.66 | 8.70 | 8.27 | 0.12% | 277,410 |
| Aug 27, 2026 | 8.80 | 8.80 | 8.67 | 8.69 | 8.26 | -0.91% | 512,124 |
| Aug 26, 2026 | 8.68 | 8.78 | 8.67 | 8.77 | 8.34 | 0.98% | 138,835 |
| Aug 25, 2026 | 8.75 | 8.75 | 8.68 | 8.69 | 8.26 | -0.52% | 179,279 |