Evolve Canadian Banks and Lifecos Enhanced Yield Index Fund (BANK.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jun 2024 | 6.96 | 6.96 | 6.87 | 6.89 | 6.89 | 115,700 |
| 18 Jun 2024 | 6.91 | 6.95 | 6.89 | 6.91 | 6.91 | 116,500 |
| 17 Jun 2024 | 6.90 | 6.90 | 6.84 | 6.89 | 6.89 | 158,200 |
| 14 Jun 2024 | 6.93 | 6.93 | 6.80 | 6.90 | 6.90 | 285,800 |
| 13 Jun 2024 | 7.07 | 7.07 | 6.92 | 6.94 | 6.94 | 268,800 |
| 12 Jun 2024 | 7.18 | 7.18 | 7.05 | 7.07 | 7.07 | 243,500 |
| 11 Jun 2024 | 7.18 | 7.18 | 7.09 | 7.10 | 7.10 | 272,300 |
| 10 Jun 2024 | 7.20 | 7.21 | 7.14 | 7.20 | 7.20 | 186,300 |
| 07 Jun 2024 | 7.15 | 7.20 | 7.14 | 7.19 | 7.19 | 126,900 |
| 06 Jun 2024 | 7.20 | 7.21 | 7.16 | 7.17 | 7.17 | 147,200 |
| 05 Jun 2024 | 7.26 | 7.26 | 7.16 | 7.20 | 7.20 | 135,900 |
| 04 Jun 2024 | 7.23 | 7.24 | 7.18 | 7.24 | 7.24 | 64,300 |
| 03 Jun 2024 | 7.26 | 7.27 | 7.18 | 7.23 | 7.23 | 120,600 |
| 31 May 2024 | 7.26 | 7.26 | 7.13 | 7.24 | 7.24 | 180,600 |
| 31 May 2024 | 0.1 Dividend | |||||
| 30 May 2024 | 7.25 | 7.33 | 7.25 | 7.31 | 7.21 | 188,800 |
| 29 May 2024 | 7.35 | 7.36 | 7.20 | 7.20 | 7.10 | 297,300 |
| 28 May 2024 | 7.46 | 7.47 | 7.33 | 7.35 | 7.25 | 312,600 |
| 27 May 2024 | 7.49 | 7.49 | 7.44 | 7.46 | 7.36 | 120,200 |
| 24 May 2024 | 7.44 | 7.45 | 7.40 | 7.44 | 7.34 | 104,900 |
| 23 May 2024 | 7.45 | 7.46 | 7.34 | 7.39 | 7.29 | 197,800 |
| 22 May 2024 | 7.46 | 7.46 | 7.39 | 7.41 | 7.31 | 117,000 |
| 21 May 2024 | 7.45 | 7.45 | 7.40 | 7.45 | 7.35 | 57,600 |
| 17 May 2024 | 7.43 | 7.46 | 7.41 | 7.46 | 7.36 | 78,300 |
| 16 May 2024 | 7.39 | 7.43 | 7.39 | 7.41 | 7.31 | 174,700 |
| 15 May 2024 | 7.41 | 7.42 | 7.38 | 7.40 | 7.30 | 90,200 |
| 14 May 2024 | 7.42 | 7.42 | 7.38 | 7.39 | 7.28 | 107,300 |
| 13 May 2024 | 7.43 | 7.45 | 7.39 | 7.41 | 7.31 | 76,800 |
| 10 May 2024 | 7.43 | 7.45 | 7.40 | 7.41 | 7.31 | 75,900 |
| 09 May 2024 | 7.36 | 7.43 | 7.36 | 7.43 | 7.33 | 71,700 |
| 08 May 2024 | 7.30 | 7.36 | 7.26 | 7.36 | 7.26 | 89,900 |
| 07 May 2024 | 7.34 | 7.34 | 7.28 | 7.29 | 7.19 | 79,500 |
| 06 May 2024 | 7.23 | 7.30 | 7.21 | 7.29 | 7.19 | 90,400 |
| 03 May 2024 | 7.21 | 7.21 | 7.17 | 7.19 | 7.09 | 55,900 |
| 02 May 2024 | 7.14 | 7.18 | 7.11 | 7.15 | 7.05 | 43,200 |
| 01 May 2024 | 7.09 | 7.15 | 7.05 | 7.11 | 7.01 | 189,100 |
| 30 Apr 2024 | 7.11 | 7.12 | 7.07 | 7.08 | 6.98 | 83,600 |
| 29 Apr 2024 | 7.20 | 7.20 | 7.06 | 7.10 | 7.00 | 120,900 |
| 29 Apr 2024 | 0.1 Dividend | |||||
| 26 Apr 2024 | 7.20 | 7.22 | 7.18 | 7.21 | 7.01 | 135,200 |
| 25 Apr 2024 | 7.22 | 7.22 | 7.12 | 7.18 | 6.98 | 484,300 |
| 24 Apr 2024 | 7.25 | 7.27 | 7.20 | 7.24 | 7.04 | 238,500 |
| 23 Apr 2024 | 7.26 | 7.26 | 7.22 | 7.24 | 7.04 | 82,500 |
| 22 Apr 2024 | 7.20 | 7.24 | 7.19 | 7.24 | 7.04 | 109,400 |
| 19 Apr 2024 | 7.17 | 7.20 | 7.11 | 7.18 | 6.98 | 122,600 |
| 18 Apr 2024 | 7.10 | 7.17 | 7.09 | 7.13 | 6.93 | 115,800 |
| 17 Apr 2024 | 7.15 | 7.17 | 7.06 | 7.10 | 6.91 | 74,900 |
| 16 Apr 2024 | 7.18 | 7.18 | 7.08 | 7.11 | 6.92 | 97,500 |
| 15 Apr 2024 | 7.29 | 7.32 | 7.16 | 7.17 | 6.97 | 130,800 |
| 12 Apr 2024 | 7.31 | 7.31 | 7.20 | 7.24 | 7.04 | 183,600 |
| 11 Apr 2024 | 7.37 | 7.37 | 7.26 | 7.30 | 7.10 | 116,800 |
| 10 Apr 2024 | 7.52 | 7.52 | 7.34 | 7.38 | 7.18 | 269,100 |
| 09 Apr 2024 | 7.54 | 7.54 | 7.44 | 7.51 | 7.30 | 83,400 |
| 08 Apr 2024 | 7.52 | 7.52 | 7.48 | 7.51 | 7.30 | 101,100 |
| 05 Apr 2024 | 7.44 | 7.49 | 7.44 | 7.48 | 7.28 | 46,800 |
| 04 Apr 2024 | 7.51 | 7.52 | 7.41 | 7.43 | 7.23 | 98,100 |
| 03 Apr 2024 | 7.45 | 7.48 | 7.45 | 7.46 | 7.26 | 54,800 |
| 02 Apr 2024 | 7.51 | 7.51 | 7.44 | 7.46 | 7.26 | 227,400 |
| 01 Apr 2024 | 7.58 | 7.58 | 7.51 | 7.54 | 7.33 | 93,300 |
| 28 Mar 2024 | 7.56 | 7.60 | 7.54 | 7.57 | 7.36 | 124,300 |
| 27 Mar 2024 | 7.56 | 7.56 | 7.48 | 7.54 | 7.33 | 91,200 |
| 27 Mar 2024 | 0.1 Dividend | |||||
| 26 Mar 2024 | 7.58 | 7.60 | 7.54 | 7.57 | 7.26 | 123,300 |
| 25 Mar 2024 | 7.57 | 7.60 | 7.55 | 7.55 | 7.25 | 163,000 |
| 22 Mar 2024 | 7.64 | 7.64 | 7.56 | 7.57 | 7.27 | 76,900 |
| 21 Mar 2024 | 7.61 | 7.67 | 7.61 | 7.62 | 7.31 | 126,100 |
| 20 Mar 2024 | 7.52 | 7.57 | 7.50 | 7.56 | 7.26 | 70,300 |
| 19 Mar 2024 | 7.50 | 7.53 | 7.49 | 7.52 | 7.22 | 55,400 |
| 18 Mar 2024 | 7.48 | 7.48 | 7.45 | 7.47 | 7.17 | 82,800 |
| 15 Mar 2024 | 7.48 | 7.51 | 7.46 | 7.47 | 7.17 | 47,600 |
| 14 Mar 2024 | 7.54 | 7.54 | 7.42 | 7.47 | 7.17 | 80,900 |
| 13 Mar 2024 | 7.49 | 7.53 | 7.49 | 7.53 | 7.23 | 96,000 |
| 12 Mar 2024 | 7.50 | 7.50 | 7.46 | 7.48 | 7.18 | 42,500 |
| 11 Mar 2024 | 7.48 | 7.48 | 7.43 | 7.47 | 7.17 | 74,500 |
| 08 Mar 2024 | 7.50 | 7.50 | 7.45 | 7.47 | 7.17 | 73,900 |
| 07 Mar 2024 | 7.48 | 7.49 | 7.43 | 7.48 | 7.18 | 87,400 |
| 06 Mar 2024 | 7.47 | 7.47 | 7.41 | 7.43 | 7.13 | 67,900 |
| 05 Mar 2024 | 7.37 | 7.44 | 7.37 | 7.40 | 7.10 | 76,200 |
| 04 Mar 2024 | 7.35 | 7.38 | 7.33 | 7.37 | 7.07 | 52,100 |
| 01 Mar 2024 | 7.35 | 7.38 | 7.31 | 7.33 | 7.04 | 42,000 |
| 29 Feb 2024 | 7.35 | 7.35 | 7.26 | 7.30 | 7.01 | 71,200 |
| 28 Feb 2024 | 7.35 | 7.35 | 7.25 | 7.25 | 6.96 | 69,500 |
| 28 Feb 2024 | 0.1 Dividend | |||||
| 27 Feb 2024 | 7.42 | 7.42 | 7.31 | 7.37 | 6.98 | 123,000 |
| 26 Feb 2024 | 7.44 | 7.47 | 7.36 | 7.39 | 7.00 | 116,900 |
| 23 Feb 2024 | 7.44 | 7.47 | 7.44 | 7.44 | 7.04 | 140,200 |
| 22 Feb 2024 | 7.40 | 7.44 | 7.40 | 7.40 | 7.01 | 85,500 |
| 21 Feb 2024 | 7.36 | 7.36 | 7.33 | 7.35 | 6.96 | 117,100 |
| 20 Feb 2024 | 7.35 | 7.39 | 7.34 | 7.39 | 7.00 | 129,700 |
| 16 Feb 2024 | 7.32 | 7.36 | 7.31 | 7.33 | 6.94 | 47,800 |
| 15 Feb 2024 | 7.21 | 7.34 | 7.21 | 7.30 | 6.91 | 33,500 |
| 14 Feb 2024 | 7.15 | 7.19 | 7.15 | 7.18 | 6.80 | 27,600 |
| 13 Feb 2024 | 7.24 | 7.24 | 7.04 | 7.11 | 6.73 | 63,500 |
| 12 Feb 2024 | 7.23 | 7.27 | 7.22 | 7.24 | 6.85 | 29,800 |
| 09 Feb 2024 | 7.20 | 7.22 | 7.16 | 7.22 | 6.84 | 13,800 |
| 08 Feb 2024 | 7.23 | 7.23 | 7.14 | 7.19 | 6.81 | 41,800 |
| 07 Feb 2024 | 7.25 | 7.25 | 7.21 | 7.23 | 6.85 | 37,500 |
| 06 Feb 2024 | 7.21 | 7.25 | 7.20 | 7.23 | 6.85 | 16,800 |
| 05 Feb 2024 | 7.28 | 7.28 | 7.17 | 7.21 | 6.83 | 48,700 |
| 02 Feb 2024 | 7.26 | 7.26 | 7.19 | 7.25 | 6.86 | 47,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.