Singapore markets open in 8 hours
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,193.60 +12.86 (+0.25%) Dow
38,896.38 +44.11 (+0.11%) Nasdaq
16,375.29 +26.05 (+0.16%) Bitcoin USD
63,571.79 +425.10 (+0.67%) CMC Crypto 200
1,317.20 -47.92 (-3.51%)
Evolve Global Materials & Mining Enhanced Yield Index ETF Unhedged (BASE-B.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 12:03PM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 200 |
| 03 May 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 02 May 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 01 May 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 30 Apr 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
| 29 Apr 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 100 |
| 29 Apr 2024 | 0.2 Dividend | |||||
| 26 Apr 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 26.95 | - |
| 25 Apr 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 26.82 | 1,000 |
| 24 Apr 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 26.83 | - |
| 23 Apr 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.33 | - |
| 22 Apr 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.61 | - |
| 19 Apr 2024 | 27.70 | 27.72 | 27.70 | 27.72 | 27.52 | 200 |
| 18 Apr 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.62 | - |
| 17 Apr 2024 | 28.18 | 28.18 | 27.83 | 27.83 | 27.62 | 200 |
| 16 Apr 2024 | 27.64 | 27.82 | 27.62 | 27.81 | 27.61 | 500 |
| 15 Apr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 27.97 | - |
| 12 Apr 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.24 | - |
| 11 Apr 2024 | 28.54 | 28.54 | 28.45 | 28.45 | 28.24 | 100 |
| 10 Apr 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.27 | - |
| 09 Apr 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.07 | - |
| 08 Apr 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 27.86 | - |
| 05 Apr 2024 | 28.02 | 28.06 | 28.02 | 28.06 | 27.85 | 800 |
| 04 Apr 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 27.81 | - |
| 03 Apr 2024 | 27.98 | 28.02 | 27.98 | 28.02 | 27.81 | 200 |
| 02 Apr 2024 | 27.77 | 27.85 | 27.77 | 27.85 | 27.64 | 600 |
| 01 Apr 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.63 | - |
| 28 Mar 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.39 | 200 |
| 27 Mar 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.14 | - |
| 27 Mar 2024 | 0.2 Dividend | |||||
| 26 Mar 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 26.94 | 500 |
| 25 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.20 | 100 |
| 22 Mar 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 26.93 | - |
| 21 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 26.90 | 200 |
| 20 Mar 2024 | 26.97 | 26.98 | 26.91 | 26.91 | 26.52 | 1,300 |
| 19 Mar 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.27 | - |
| 18 Mar 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.28 | 300 |
| 15 Mar 2024 | 26.53 | 26.62 | 26.53 | 26.62 | 26.23 | 1,500 |
| 14 Mar 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.10 | 1,300 |
| 13 Mar 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.18 | - |
| 12 Mar 2024 | 26.58 | 26.58 | 26.54 | 26.54 | 26.15 | 300 |
| 11 Mar 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.15 | 2,100 |
| 08 Mar 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.10 | - |
| 07 Mar 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 25.86 | - |
| 06 Mar 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 25.97 | 400 |
| 05 Mar 2024 | 26.28 | 26.28 | 26.15 | 26.15 | 25.77 | 600 |
| 04 Mar 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 25.83 | - |
| 01 Mar 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 25.83 | 400 |
| 29 Feb 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.59 | 100 |
| 28 Feb 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 25.64 | - |
| 28 Feb 2024 | 0.2 Dividend | |||||
| 27 Feb 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.36 | - |
| 26 Feb 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 25.54 | - |
| 23 Feb 2024 | 26.14 | 26.14 | 26.12 | 26.12 | 25.54 | 200 |
| 22 Feb 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.41 | - |
| 21 Feb 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.39 | 400 |
| 20 Feb 2024 | 25.84 | 25.85 | 25.84 | 25.85 | 25.28 | 700 |
| 16 Feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 25.72 | 500 |
| 15 Feb 2024 | 25.84 | 26.04 | 25.84 | 26.04 | 25.46 | 900 |
| 14 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.03 | - |
| 13 Feb 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 24.94 | 300 |
| 12 Feb 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.41 | 600 |
| 09 Feb 2024 | 25.82 | 25.84 | 25.82 | 25.84 | 25.27 | 400 |
| 08 Feb 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.24 | 300 |
| 07 Feb 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.37 | 700 |
| 06 Feb 2024 | 25.87 | 25.88 | 25.87 | 25.87 | 25.30 | 2,000 |
| 05 Feb 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.29 | - |
| 02 Feb 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.33 | 100 |
| 01 Feb 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.29 | - |
| 31 Jan 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 25.46 | - |
| 30 Jan 2024 | 25.90 | 26.08 | 25.89 | 26.08 | 25.50 | 300 |
| 30 Jan 2024 | 0.2 Dividend | |||||
| 29 Jan 2024 | 26.01 | 26.05 | 26.01 | 26.05 | 25.28 | 300 |
| 26 Jan 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.15 | - |
| 25 Jan 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.18 | - |
| 24 Jan 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.20 | - |
| 23 Jan 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 24.97 | - |
| 22 Jan 2024 | 25.66 | 25.77 | 25.66 | 25.77 | 25.00 | 300 |
| 19 Jan 2024 | 25.55 | 25.61 | 25.55 | 25.61 | 24.85 | 200 |
| 18 Jan 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 24.87 | 100 |
| 17 Jan 2024 | 25.68 | 25.69 | 25.67 | 25.67 | 24.91 | 600 |
| 16 Jan 2024 | 26.10 | 26.10 | 25.97 | 25.97 | 25.20 | 1,400 |
| 15 Jan 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 25.61 | - |
| 12 Jan 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 25.54 | 100 |
| 11 Jan 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 25.50 | - |
| 10 Jan 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 25.51 | 500 |
| 09 Jan 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 25.75 | 100 |
| 08 Jan 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.05 | - |
| 05 Jan 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.03 | - |
| 04 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.20 | 100 |
| 03 Jan 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 26.44 | - |
| 02 Jan 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 26.47 | - |
| 29 Dec 2023 | 27.41 | 27.41 | 27.41 | 27.41 | 26.60 | - |
| 28 Dec 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 27.02 | - |
| 28 Dec 2023 | 0.2 Dividend | |||||
| 27 Dec 2023 | 27.69 | 27.69 | 27.69 | 27.69 | 26.67 | - |
| 22 Dec 2023 | 27.79 | 27.79 | 27.79 | 27.79 | 26.77 | 200 |
| 21 Dec 2023 | 27.66 | 27.66 | 27.62 | 27.62 | 26.61 | 900 |
| 20 Dec 2023 | 27.84 | 27.84 | 27.84 | 27.84 | 26.82 | - |
| 19 Dec 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 26.59 | - |
| *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.