Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,704.17 +2,981.41 (+4.99%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Evolve Global Materials & Mining Enhanced Yield Index ETF (BASE.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 26.22 | 26.23 | 26.22 | 26.23 | 26.23 | 807 |
| 02 May 2024 | 26.00 | 26.12 | 26.00 | 26.06 | 26.06 | 1,400 |
| 01 May 2024 | 25.93 | 26.36 | 25.93 | 26.10 | 26.10 | 4,100 |
| 30 Apr 2024 | 26.42 | 26.42 | 26.05 | 26.05 | 26.05 | 5,200 |
| 29 Apr 2024 | 26.68 | 26.68 | 26.62 | 26.65 | 26.65 | 1,000 |
| 29 Apr 2024 | 0.2 Dividend | |||||
| 26 Apr 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.53 | 200 |
| 25 Apr 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.09 | - |
| 24 Apr 2024 | 26.46 | 26.46 | 26.16 | 26.26 | 26.06 | 2,100 |
| 23 Apr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.16 | 500 |
| 22 Apr 2024 | 26.77 | 26.86 | 26.69 | 26.77 | 26.57 | 1,700 |
| 19 Apr 2024 | 26.97 | 26.97 | 26.90 | 26.96 | 26.76 | 2,600 |
| 18 Apr 2024 | 27.06 | 27.07 | 26.83 | 26.86 | 26.66 | 1,300 |
| 17 Apr 2024 | 27.15 | 27.18 | 26.91 | 26.91 | 26.71 | 2,100 |
| 16 Apr 2024 | 26.92 | 26.92 | 26.88 | 26.89 | 26.69 | 2,200 |
| 15 Apr 2024 | 27.69 | 27.69 | 27.13 | 27.13 | 26.93 | 1,000 |
| 12 Apr 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.35 | - |
| 11 Apr 2024 | 27.57 | 27.62 | 27.41 | 27.56 | 27.35 | 1,500 |
| 10 Apr 2024 | 27.60 | 27.61 | 27.48 | 27.61 | 27.40 | 12,200 |
| 09 Apr 2024 | 27.72 | 27.72 | 27.70 | 27.70 | 27.49 | 600 |
| 08 Apr 2024 | 27.44 | 27.59 | 27.44 | 27.59 | 27.38 | 3,600 |
| 05 Apr 2024 | 27.35 | 27.39 | 27.34 | 27.39 | 27.19 | 3,200 |
| 04 Apr 2024 | 27.35 | 27.35 | 27.20 | 27.20 | 27.00 | 1,200 |
| 03 Apr 2024 | 27.35 | 27.43 | 27.34 | 27.39 | 27.19 | 2,800 |
| 02 Apr 2024 | 27.21 | 27.28 | 27.21 | 27.24 | 27.04 | 2,600 |
| 01 Apr 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.06 | 700 |
| 28 Mar 2024 | 27.00 | 27.11 | 27.00 | 27.11 | 26.91 | 3,100 |
| 27 Mar 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.45 | - |
| 27 Mar 2024 | 0.2 Dividend | |||||
| 26 Mar 2024 | 26.93 | 26.93 | 26.65 | 26.65 | 26.25 | 1,500 |
| 25 Mar 2024 | 26.74 | 26.76 | 26.74 | 26.76 | 26.36 | 400 |
| 22 Mar 2024 | 26.72 | 26.72 | 26.62 | 26.62 | 26.22 | 5,100 |
| 21 Mar 2024 | 26.71 | 26.77 | 26.67 | 26.73 | 26.33 | 4,700 |
| 20 Mar 2024 | 26.47 | 26.59 | 26.38 | 26.59 | 26.19 | 900 |
| 19 Mar 2024 | 26.20 | 26.20 | 26.16 | 26.16 | 25.77 | 700 |
| 18 Mar 2024 | 26.17 | 26.19 | 26.05 | 26.05 | 25.66 | 1,700 |
| 15 Mar 2024 | 25.89 | 26.03 | 25.89 | 26.00 | 25.61 | 2,900 |
| 14 Mar 2024 | 26.11 | 26.11 | 25.67 | 25.68 | 25.30 | 900 |
| 13 Mar 2024 | 26.26 | 26.31 | 26.17 | 26.20 | 25.81 | 2,300 |
| 12 Mar 2024 | 26.00 | 26.04 | 25.96 | 25.96 | 25.57 | 1,100 |
| 11 Mar 2024 | 25.93 | 26.01 | 25.93 | 25.96 | 25.57 | 2,700 |
| 08 Mar 2024 | 26.09 | 26.10 | 25.93 | 25.98 | 25.59 | 3,700 |
| 07 Mar 2024 | 25.97 | 26.00 | 25.97 | 25.98 | 25.59 | 1,100 |
| 06 Mar 2024 | 25.81 | 25.81 | 25.76 | 25.76 | 25.38 | 900 |
| 05 Mar 2024 | 25.74 | 25.74 | 25.50 | 25.52 | 25.14 | 2,300 |
| 04 Mar 2024 | 25.72 | 25.79 | 25.72 | 25.79 | 25.40 | 98,200 |
| 01 Mar 2024 | 25.47 | 25.57 | 25.47 | 25.57 | 25.19 | 900 |
| 29 Feb 2024 | 25.40 | 25.48 | 25.40 | 25.48 | 25.10 | 800 |
| 28 Feb 2024 | 25.11 | 25.20 | 25.11 | 25.18 | 24.80 | 4,300 |
| 28 Feb 2024 | 0.2 Dividend | |||||
| 27 Feb 2024 | 25.59 | 25.59 | 25.49 | 25.50 | 24.92 | 1,300 |
| 26 Feb 2024 | 25.39 | 25.51 | 25.39 | 25.51 | 24.93 | 500 |
| 23 Feb 2024 | 25.63 | 25.72 | 25.63 | 25.72 | 25.14 | 1,300 |
| 22 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.82 | 300 |
| 21 Feb 2024 | 25.16 | 25.58 | 25.16 | 25.58 | 25.00 | 1,600 |
| 20 Feb 2024 | 25.66 | 25.66 | 25.35 | 25.40 | 24.82 | 3,700 |
| 16 Feb 2024 | 25.64 | 25.89 | 25.64 | 25.89 | 25.30 | 1,100 |
| 15 Feb 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.01 | 500 |
| 14 Feb 2024 | 24.98 | 25.06 | 24.98 | 25.06 | 24.49 | 300 |
| 13 Feb 2024 | 25.00 | 25.02 | 24.90 | 24.95 | 24.38 | 1,500 |
| 12 Feb 2024 | 25.64 | 25.68 | 25.63 | 25.63 | 25.05 | 1,000 |
| 09 Feb 2024 | 25.43 | 25.47 | 25.43 | 25.46 | 24.88 | 700 |
| 08 Feb 2024 | 25.44 | 25.54 | 25.44 | 25.51 | 24.93 | 700 |
| 07 Feb 2024 | 25.55 | 25.62 | 25.55 | 25.60 | 25.02 | 1,300 |
| 06 Feb 2024 | 25.40 | 25.45 | 25.40 | 25.45 | 24.87 | 700 |
| 05 Feb 2024 | 25.16 | 25.28 | 25.16 | 25.28 | 24.71 | 900 |
| 02 Feb 2024 | 25.66 | 25.66 | 25.48 | 25.48 | 24.90 | 400 |
| 01 Feb 2024 | 25.63 | 25.72 | 25.63 | 25.72 | 25.14 | 500 |
| 31 Jan 2024 | 25.73 | 25.85 | 25.56 | 25.56 | 24.98 | 700 |
| 30 Jan 2024 | 25.70 | 25.70 | 25.64 | 25.64 | 25.06 | 400 |
| 30 Jan 2024 | 0.2 Dividend | |||||
| 29 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 24.82 | 300 |
| 26 Jan 2024 | 25.78 | 25.79 | 25.70 | 25.79 | 25.01 | 1,200 |
| 25 Jan 2024 | 25.69 | 25.69 | 25.41 | 25.45 | 24.68 | 1,500 |
| 24 Jan 2024 | 25.55 | 25.61 | 25.46 | 25.46 | 24.69 | 2,900 |
| 23 Jan 2024 | 25.74 | 25.74 | 25.73 | 25.73 | 24.95 | 1,200 |
| 22 Jan 2024 | 25.03 | 25.37 | 25.03 | 25.35 | 24.58 | 1,600 |
| 19 Jan 2024 | 25.13 | 25.32 | 25.08 | 25.32 | 24.55 | 3,900 |
| 18 Jan 2024 | 25.16 | 25.25 | 25.16 | 25.25 | 24.49 | 700 |
| 17 Jan 2024 | 25.31 | 25.31 | 25.17 | 25.17 | 24.41 | 7,000 |
| 16 Jan 2024 | 25.94 | 25.94 | 25.50 | 25.50 | 24.73 | 2,800 |
| 15 Jan 2024 | 25.87 | 25.87 | 25.86 | 25.86 | 25.08 | 900 |
| 12 Jan 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.11 | 1,100 |
| 11 Jan 2024 | 26.00 | 26.00 | 25.75 | 25.90 | 25.12 | 1,000 |
| 10 Jan 2024 | 26.00 | 26.00 | 25.95 | 25.98 | 25.19 | 3,400 |
| 09 Jan 2024 | 26.48 | 26.48 | 26.10 | 26.10 | 25.31 | 400 |
| 08 Jan 2024 | 26.34 | 26.65 | 26.34 | 26.55 | 25.75 | 1,400 |
| 05 Jan 2024 | 26.56 | 26.60 | 26.48 | 26.56 | 25.76 | 900 |
| 04 Jan 2024 | 26.70 | 26.70 | 26.57 | 26.57 | 25.77 | 400 |
| 03 Jan 2024 | 26.77 | 26.89 | 26.53 | 26.75 | 25.94 | 900 |
| 02 Jan 2024 | 27.12 | 27.12 | 26.94 | 26.94 | 26.12 | 400 |
| 29 Dec 2023 | 27.28 | 27.28 | 27.28 | 27.28 | 26.45 | - |
| 28 Dec 2023 | 27.37 | 27.37 | 27.35 | 27.35 | 26.52 | 400 |
| 28 Dec 2023 | 0.2 Dividend | |||||
| 27 Dec 2023 | 27.52 | 27.79 | 27.52 | 27.73 | 26.70 | 4,200 |
| 22 Dec 2023 | 27.55 | 27.62 | 27.55 | 27.55 | 26.52 | 1,600 |
| 21 Dec 2023 | 27.40 | 27.45 | 27.35 | 27.37 | 26.35 | 23,800 |
| 20 Dec 2023 | 27.46 | 27.46 | 27.25 | 27.25 | 26.23 | 1,100 |
| 19 Dec 2023 | 27.50 | 27.55 | 27.50 | 27.55 | 26.52 | 2,400 |
| 18 Dec 2023 | 27.16 | 27.23 | 27.16 | 27.23 | 26.21 | 2,500 |
| *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.