Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,618.91 -85.82 (-0.13%) CMC Crypto 200
1,371.04 +58.41 (+4.45%)
Evolve Cloud Computing Index Fund ETF Unhedged (DATA-B.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:35PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 01 May 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 30 Apr 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 29 Apr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 29 Apr 2024 | 0.01 Dividend | |||||
| 26 Apr 2024 | 24.96 | 24.96 | 24.92 | 24.92 | 24.91 | 800 |
| 25 Apr 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.80 | - |
| 24 Apr 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.71 | - |
| 23 Apr 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.22 | - |
| 22 Apr 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.03 | - |
| 19 Apr 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.47 | - |
| 18 Apr 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.68 | - |
| 17 Apr 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.95 | - |
| 16 Apr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.83 | - |
| 15 Apr 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.42 | - |
| 12 Apr 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.72 | - |
| 11 Apr 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.72 | - |
| 10 Apr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.47 | - |
| 09 Apr 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.56 | - |
| 08 Apr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.54 | - |
| 05 Apr 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.11 | - |
| 04 Apr 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.36 | - |
| 03 Apr 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.35 | - |
| 02 Apr 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.60 | - |
| 01 Apr 2024 | 25.57 | 25.61 | 25.57 | 25.61 | 25.60 | 100 |
| 28 Mar 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.58 | - |
| 27 Mar 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.72 | - |
| 27 Mar 2024 | 0.01 Dividend | |||||
| 26 Mar 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.65 | - |
| 25 Mar 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.76 | - |
| 22 Mar 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.57 | 100 |
| 21 Mar 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.37 | - |
| 20 Mar 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.22 | - |
| 19 Mar 2024 | 25.20 | 25.21 | 25.18 | 25.19 | 25.17 | 4,000 |
| 18 Mar 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.89 | - |
| 15 Mar 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.33 | - |
| 14 Mar 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.30 | - |
| 13 Mar 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.35 | 100 |
| 12 Mar 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.81 | - |
| 11 Mar 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.86 | - |
| 08 Mar 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.01 | 100 |
| 07 Mar 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.81 | 200 |
| 06 Mar 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.61 | - |
| 05 Mar 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.41 | - |
| 04 Mar 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.03 | 100 |
| 01 Mar 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.33 | - |
| 29 Feb 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.13 | - |
| 28 Feb 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.17 | - |
| 28 Feb 2024 | 0.01 Dividend | |||||
| 27 Feb 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.04 | - |
| 26 Feb 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.95 | - |
| 23 Feb 2024 | 25.03 | 25.05 | 24.98 | 24.98 | 24.95 | 800 |
| 22 Feb 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.11 | - |
| 21 Feb 2024 | 24.05 | 24.14 | 23.92 | 24.14 | 24.11 | 29,500 |
| 20 Feb 2024 | 25.16 | 25.16 | 24.47 | 24.47 | 24.44 | 100 |
| 16 Feb 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.98 | - |
| 15 Feb 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.23 | - |
| 14 Feb 2024 | 25.16 | 25.26 | 25.16 | 25.26 | 25.23 | 100 |
| 13 Feb 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.13 | - |
| 12 Feb 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.13 | 1,200 |
| 09 Feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.03 | - |
| 08 Feb 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.90 | - |
| 07 Feb 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.56 | - |
| 06 Feb 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.73 | - |
| 05 Feb 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.70 | - |
| 02 Feb 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.14 | - |
| 01 Feb 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.91 | - |
| 31 Jan 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.46 | - |
| 30 Jan 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.60 | - |
| 30 Jan 2024 | 0.01 Dividend | |||||
| 29 Jan 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.25 | - |
| 26 Jan 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.31 | - |
| 25 Jan 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.37 | - |
| 24 Jan 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.04 | - |
| 23 Jan 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.92 | - |
| 22 Jan 2024 | 23.90 | 23.93 | 23.84 | 23.88 | 23.84 | 18,700 |
| 19 Jan 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.36 | - |
| 18 Jan 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.07 | - |
| 17 Jan 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.10 | - |
| 16 Jan 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.08 | - |
| 15 Jan 2024 | 23.00 | 23.12 | 23.00 | 23.12 | 23.08 | 100 |
| 12 Jan 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.93 | - |
| 11 Jan 2024 | 22.79 | 23.00 | 22.79 | 23.00 | 22.96 | 400 |
| 10 Jan 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.46 | - |
| 09 Jan 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.29 | - |
| 08 Jan 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.15 | 1,000 |
| 05 Jan 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.70 | - |
| 04 Jan 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.84 | - |
| 03 Jan 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.05 | - |
| 02 Jan 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.48 | - |
| 29 Dec 2023 | 22.63 | 22.63 | 22.63 | 22.63 | 22.59 | - |
| 28 Dec 2023 | 22.59 | 22.59 | 22.59 | 22.59 | 22.55 | - |
| 28 Dec 2023 | 0.01 Dividend | |||||
| 27 Dec 2023 | 22.58 | 22.58 | 22.58 | 22.58 | 22.53 | - |
| 22 Dec 2023 | 22.59 | 22.59 | 22.59 | 22.59 | 22.54 | - |
| 21 Dec 2023 | 22.47 | 22.47 | 22.47 | 22.47 | 22.42 | - |
| 20 Dec 2023 | 22.67 | 22.67 | 22.67 | 22.67 | 22.62 | - |
| 19 Dec 2023 | 22.69 | 22.69 | 22.69 | 22.69 | 22.64 | - |
| 18 Dec 2023 | 22.44 | 22.44 | 22.44 | 22.44 | 22.39 | - |
| 15 Dec 2023 | 22.44 | 22.44 | 22.44 | 22.44 | 22.39 | - |
| *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.